CTCP Hóa An (dha)

52.40
-0.50
(-0.95%)
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
(2026-02-23) 		-4.50 -7.84% 1,934,500 46,800 2.6
51.40
57.40
52.40
2 tháng
(2026-01-19) 		-13.50 -20.33% 4,370,900 203,300 11.8
51.40
66.40
52.40
3 tháng
(2025-12-18) 		-12 -18.49% 6,684,800 251,200 14.9
51.40
69.20
52.40
6 tháng
(2025-09-19) 		1.20 2.32% 14,820,000 627,100 35.5
48.05
69.20
52.40
12 tháng
(2025-03-24) 		14.64 38.28% 26,193,300 879,363 47.1
33.59
69.20
52.40
24 tháng
(2024-03-28) 		8.04 17.93% 40,584,500 482,474 31.5
33.59
69.20
52.40
36 tháng
(2023-04-03) 		23.18 78% 58,505,400 930,081 49.5
28.71
69.20
52.40
60 tháng
(2021-04-13) 		20.71 64.32% 95,085,600 1,854,773 88.9
17.61
69.20
52.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2016
12.08
 59,100 12.13 12.17 12.04 1,500 0 0.0
07/06/2016
12.13
 59,210 12.04 12.26 12.04 0 0 0
06/06/2016
12.04
 59,510 12.31 12.31 11.99 0 0 0
03/06/2016
12.31
 74,420 12.22 12.54 12.17 0 0 0
02/06/2016
12.22
 90,810 11.85 12.31 11.99 0 0 0
01/06/2016
11.85
 206,560 11.17 11.90 11.26 0 0 0
31/05/2016
11.17
 5,380 11.22 11.22 10.85 0 0 0
30/05/2016
11.22
 6,420 11.08 11.31 11.03 0 0 0
27/05/2016
11.08
 16,660 10.94 11.08 10.85 0 0 0
26/05/2016
10.94
 2,930 11.03 11.03 10.85 0 0 0
25/05/2016
11.03
 3,310 11.03 11.03 10.94 0 0 0
24/05/2016
11.03
 17,990 10.94 11.40 10.94 0 0 0
23/05/2016
10.94
 13,800 10.35 10.94 10.49 0 0 0
20/05/2016
10.35
 10,830 10.26 10.81 10.30 0 0 0
19/05/2016
10.26
 30,370 10.58 10.58 10.26 0 2,250 -0.1
18/05/2016
10.58
 1,230 10.58 10.62 10.53 0 0 0
17/05/2016
10.58
 45,060 10.53 10.62 10.49 0 0 0
16/05/2016
10.53
 6,390 10.71 10.71 10.49 0 0 0
13/05/2016
10.71
 60,110 10.76 10.76 10.49 0 0 0
12/05/2016
10.76
 18,010 10.76 10.76 10.71 0 0 0
11/05/2016
10.76
 10,430 10.81 10.90 10.76 0 0 0
10/05/2016
10.81
 20,030 10.81 10.81 10.71 0 0 0
09/05/2016
10.81
 8,690 10.85 10.85 10.71 0 0 0
06/05/2016
10.85
 38,810 10.85 10.85 10.71 0 0 0
05/05/2016
10.85
 30,460 10.90 10.90 10.71 0 0 0
04/05/2016
10.90
 18,860 10.90 10.90 10.67 0 10 -0.0
29/04/2016
10.90
 15,110 10.81 10.94 10.81 0 0 0
28/04/2016
10.81
 17,090 10.81 10.90 10.71 0 0 0
27/04/2016
10.81
 27,540 10.90 10.90 10.81 0 0 0
26/04/2016
10.90
 11,740 10.81 10.94 10.81 0 0 0
25/04/2016
10.81
 98,660 10.81 11.17 10.62 0 6,500 -0.2
22/04/2016
10.81
 62,950 10.90 10.90 10.26 0 0 0
21/04/2016
10.90
 74,630 10.99 10.99 10.76 0 310 -0.0
20/04/2016
10.99
 52,980 11.08 11.08 10.94 0 2,690 -0.1
19/04/2016
11.08
 79,430 11.08 11.17 10.99 0 0 0
15/04/2016
11.08
 25,510 11.12 11.17 11.08 0 2,590 -0.1
14/04/2016
11.12
 37,140 11.17 11.35 11.08 3,000 10 0.1
13/04/2016
11.17
 168,000 11.44 11.58 11.17 0 10,000 -0.2
12/04/2016
11.44
 77,730 11.54 11.67 11.40 0 3,000 -0.1
11/04/2016
11.54
 36,970 11.31 11.76 11.40 0 1,120 -0.0
08/04/2016
11.31
 41,580 10.94 11.58 10.94 0 0 0
07/04/2016
10.94
 24,380 11.22 11.22 10.94 0 600 -0.0
06/04/2016
11.22
 67,790 11.03 11.22 10.71 0 0 0
05/04/2016
11.03
 333,580 11.85 11.85 11.03 3,000 0 0.1
04/04/2016
11.85
 63,100 12.04 12.04 11.58 0 0 0
01/04/2016
12.04
 23,690 12.45 12.45 11.85 0 0 0
31/03/2016
12.45
 89,480 12.22 12.77 12.26 0 0 0
30/03/2016
12.22
 8,160 12.22 12.31 11.54 0 0 0
29/03/2016
12.22
 52,530 11.81 12.54 11.90 0 0 0
28/03/2016
11.81
 15,600 11.67 11.95 11.76 0 0 0
25/03/2016
11.67
 25,750 11.44 12.08 11.44 0 0 0
24/03/2016
11.44
 32,580 11.44 11.85 11.44 0 0 0
23/03/2016
11.44
 44,540 11.08 11.85 11.08 0 0 0
22/03/2016
11.08
 18,680 11.08 11.08 10.94 0 0 0
21/03/2016
11.08
 34,280 11.03 11.08 10.94 0 0 0
18/03/2016
11.03
 35,280 11.08 11.22 10.94 0 0 0
17/03/2016
11.08
 46,400 11.03 11.22 10.94 0 0 0
16/03/2016
11.03
 105,520 10.81 11.03 10.81 0 0 0
15/03/2016
10.81
 73,300 10.71 10.90 10.71 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |