CTCP Hóa An (dha)

48.10
0.20
(0.42%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0.35 0.74% 918,200 -27,400 0
47
51.10
47.90
2 tháng
(2026-04-13) 		1.05 2.26% 1,711,200 -101,596 0
45
51.10
47.90
3 tháng
(2026-03-16) 		-4.45 -8.56% 2,783,700 -162,096 -3.3
44.60
52.90
47.90
6 tháng
(2025-12-15) 		-12.45 -20.75% 10,100,500 124,804 13.7
44.60
69.20
47.90
12 tháng
(2025-06-17) 		5.65 13.48% 25,452,500 653,204 41.7
41.32
69.20
47.90
24 tháng
(2024-06-24) 		6.15 14.85% 37,757,200 313,478 27.7
33.59
69.20
47.90
36 tháng
(2023-06-28) 		11.51 31.93% 58,668,300 464,173 33.8
33.59
69.20
47.90
60 tháng
(2021-07-08) 		18.40 63.12% 96,499,800 1,811,977 91.0
17.61
69.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2016
14.57
 42,670 14.57 14.81 14.47 0 0 0
26/10/2016
14.57
 48,900 14.57 14.72 14.45 0 0 0
25/10/2016
14.57
 86,360 14.81 15.06 14.40 0 0 0
24/10/2016
14.81
 164,910 15.30 15.30 14.72 0 0 0
21/10/2016
15.30
 215,890 15.35 15.35 14.72 0 0 0
20/10/2016
15.35
 286,500 16.30 16.30 15.20 0 0 0
19/10/2016
16.30
 115,230 16.51 16.81 16.30 100 0 0.0
18/10/2016
16.51
 97,570 16.81 16.81 16.27 0 33,560 -1.1
17/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/10/2016
16.81
 54,380 16.81 17.10 16.76 0 0 0
14/10/2016
16.81
 124,070 16.52 16.99 16.55 0 0 0
13/10/2016
16.52
 46,900 16.62 16.66 16.47 0 20,000 -0.7
12/10/2016
16.62
 63,050 16.52 16.99 16.52 0 0 0
11/10/2016
16.52
 188,000 16.45 16.57 15.81 0 0 0
10/10/2016
16.45
 91,470 16.52 16.85 16.45 0 0 0
07/10/2016
16.52
 190,800 16.99 17.09 16.38 0 0 0
06/10/2016
16.99
 146,270 16.90 17.18 16.76 0 41,060 -1.5
05/10/2016
16.90
 125,710 16.99 17.28 16.90 100 28,500 -1.0
04/10/2016
16.99
 209,440 17.56 17.89 16.90 0 93,430 -3.4
03/10/2016
17.56
 128,300 17.70 17.80 17.51 0 90 -0.0
30/09/2016
17.70
 129,360 18.22 18.22 17.70 0 0 0
29/09/2016
18.22
 146,840 18.10 18.50 17.94 0 0 0
28/09/2016
18.10
 122,560 18.22 18.32 17.94 0 0 0
27/09/2016
18.22
 269,560 17.89 18.36 17.89 0 450 -0.0
26/09/2016
17.89
 118,640 17.56 18.13 17.51 0 0 0
23/09/2016
17.56
 79,280 17.51 17.68 17.32 0 0 0
22/09/2016
17.51
 186,920 17.32 17.80 17.32 40,000 0 1.5
21/09/2016
17.32
 176,790 17.84 17.94 17.21 0 54,600 -2.0
20/09/2016
17.84
 221,860 17.44 17.94 17.32 50,000 0 1.9
19/09/2016
17.44
 202,060 17.18 17.56 17.21 0 0 0
16/09/2016
17.18
 192,180 16.57 17.18 16.43 0 0 0
15/09/2016
16.57
 72,100 16.57 16.85 16.52 0 0 0
14/09/2016
16.57
 51,060 16.66 16.76 16.57 0 0 0
13/09/2016
16.66
 58,240 16.52 16.99 16.52 0 0 0
12/09/2016
16.52
 94,240 16.95 16.95 16.43 2,000 0 0.1
09/09/2016
16.95
 130,630 17.32 17.37 16.85 100 0 0.0
08/09/2016
17.32
 188,580 17.09 17.37 17.04 0 30,140 -1.1
07/09/2016
17.09
 124,720 17.42 17.42 16.85 3,000 0 0.1
06/09/2016
17.42
 244,860 17.37 17.75 17.37 0 200 -0.0
05/09/2016
17.37
 365,460 16.24 17.37 16.24 3,000 0 0.1
01/09/2016
16.24
 110,520 15.96 16.43 15.96 0 0 0
31/08/2016
15.96
 83,160 15.81 16.10 15.81 0 0 0
30/08/2016
15.81
 94,530 15.72 15.96 15.58 0 0 0
29/08/2016
15.72
 63,880 16.24 16.47 15.72 0 0 0
26/08/2016
16.24
 63,460 16.29 16.47 16.10 0 100 -0.0
25/08/2016
16.29
 207,800 15.63 16.52 15.63 800 0 0.0
24/08/2016
15.63
 60,940 15.81 15.81 15.58 0 0 0
23/08/2016
15.81
 76,000 15.63 15.91 15.29 100 150 -0.0
22/08/2016
15.63
 78,220 15.96 16.05 15.58 0 0 0
19/08/2016
15.96
 129,580 16.52 16.62 15.63 0 0 0
18/08/2016
16.52
 148,960 16.43 17.04 16.43 0 0 0
17/08/2016
16.43
 74,690 16.62 16.62 16.43 0 10,000 -0.4
16/08/2016
16.62
 340,310 15.67 16.66 15.67 50,000 0 1.7
15/08/2016
15.67
 104,940 15.11 15.67 14.96 0 0 0
12/08/2016
15.11
 109,860 15.58 15.58 15.11 100 0 0.0
11/08/2016
15.58
 100,090 15.53 15.67 15.48 0 0 0
10/08/2016
15.53
 205,260 15.20 15.67 15.29 0 0 0
09/08/2016
15.20
 143,810 14.63 15.20 14.63 0 50 -0.0
08/08/2016
14.63
 56,860 14.63 14.82 14.40 0 0 0
05/08/2016
14.63
 119,540 13.88 14.63 13.69 24,110 0 0.7
04/08/2016
13.88
 74,490 13.69 14.63 13.69 0 0 0
03/08/2016
13.69
 79,920 13.64 13.69 13.50 0 0 0
02/08/2016
13.64
 70,590 13.88 13.88 13.55 0 0 0
01/08/2016
13.88
 33,320 14.02 14.02 13.83 0 0 0
29/07/2016
14.02
 92,100 13.93 14.35 13.83 0 160 -0.0
28/07/2016
13.93
 60,900 13.60 13.93 13.60 0 0 0
27/07/2016
13.60
 64,600 13.45 13.69 13.26 0 0 0
26/07/2016
13.45
 126,880 14.16 14.16 13.36 0 0 0
25/07/2016
14.16
 48,380 14.40 14.40 14.16 0 1,070 -0.0
22/07/2016
14.40
 105,350 14.87 14.87 14.16 0 0 0
21/07/2016
14.87
 88,150 14.44 14.96 14.44 0 0 0
20/07/2016
14.44
 203,520 14.35 15.11 14.16 50 0 0.0
19/07/2016
14.35
 113,640 14.35 14.87 13.69 1,000 0 0.0
18/07/2016
14.35
 43,290 14.63 14.87 14.30 0 0 0
15/07/2016
14.63
 211,070 14.68 14.78 14.02 0 0 0
14/07/2016
14.68
 199,450 15.67 15.77 14.68 0 0 0
13/07/2016
15.67
 127,900 15.81 16.43 15.48 0 0 0
12/07/2016
15.81
 346,270 16.43 16.43 15.29 0 0 0
11/07/2016
16.43
 208,450 17.65 17.65 16.43 100 0 0.0
08/07/2016
17.65
 156,510 18.22 18.22 17.32 350 0 0.0
07/07/2016
18.22
 200,730 18.13 18.60 17.94 0 8,640 -0.3
06/07/2016
18.13
 267,150 17.09 18.17 16.71 0 0 0
05/07/2016
17.09
 384,790 17.70 17.75 16.99 0 1,360 -0.1
04/07/2016
17.70
 371,040 17.94 18.55 17.51 0 34,150 -1.3
01/07/2016
17.94
 280,490 16.95 18.08 16.52 0 200 -0.0
30/06/2016
16.95
 263,180 16.38 17.28 16.52 0 0 0
29/06/2016
16.38
 356,130 15.34 16.38 15.34 1,000 0 0.0
28/06/2016
15.34
 115,130 15.72 15.77 15.15 0 0 0
27/06/2016
15.72
 196,090 15.72 16.00 15.11 0 12,100 -0.4
24/06/2016
15.72
 405,780 15.48 16.29 14.44 1,000 500 0.0
23/06/2016
15.48
 297,660 14.49 15.48 15.06 0 0 0
22/06/2016
14.49
 173,150 13.55 14.49 13.31 70 840 -0.0
21/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2016
13.55
 109,530 13.36 13.78 13.50 0 4,660 -0.1
20/06/2016
13.36
 69,950 13.45 13.68 13.27 0 0 0
17/06/2016
13.45
 113,910 13.63 13.72 13.36 0 0 0
16/06/2016
13.63
 305,260 13.91 14.00 12.99 0 22,990 -0.7
15/06/2016
13.91
 147,700 13.86 14.13 13.86 0 0 0
14/06/2016
13.86
 302,520 13.86 14.09 13.54 6,000 0 0.2
13/06/2016
13.86
 267,540 13.40 13.91 13.40 4,000 3,300 0.0
10/06/2016
13.40
 206,530 12.63 13.50 12.63 0 0 0
09/06/2016
12.63
 141,500 12.08 12.77 12.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |