CTCP Hóa An (dha)

58.30
0
(0%)
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
(2025-11-05) 		1.60 2.82% 2,415,400 -17,700 -1.2
56
60
58.30
2 tháng
(2025-10-06) 		9.60 19.71% 5,680,500 341,500 18.5
48.70
60
58.30
3 tháng
(2025-09-08) 		10.76 22.63% 7,928,600 347,500 18.8
47.54
60
58.30
6 tháng
(2025-06-09) 		16.20 38.49% 15,362,700 520,800 27.6
41.32
60
58.30
12 tháng
(2024-12-10) 		17.31 42.24% 21,138,800 529,574 27.5
33.59
60
58.30
24 tháng
(2023-12-18) 		15.24 35.39% 38,451,800 254,869 17.5
33.59
60
58.30
36 tháng
(2022-12-21) 		33.30 133.20% 54,116,700 1,031,351 47.4
25
60
58.30
60 tháng
(2020-12-31) 		28.08 92.94% 89,266,540 1,557,423 71.5
17.61
60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
8.66
 16,760 8.57 8.66 8.53 0 0 0
02/12/2015
8.57
 20,310 8.66 8.66 8.53 0 0 0
01/12/2015
8.66
 60,850 8.62 8.66 8.48 0 0 0
30/11/2015
8.62
 67,940 8.66 8.66 8.53 0 0 0
27/11/2015
8.66
 30,880 8.94 9.12 8.66 1,400 0 0.0
26/11/2015
8.94
 300,100 8.43 8.98 8.48 0 25,000 -0.5
25/11/2015
8.43
 56,290 8.34 8.43 8.34 0 12,990 -0.2
24/11/2015
8.34
 102,050 8.39 8.39 8.30 0 3,370 -0.1
23/11/2015
8.39
 21,870 8.43 8.43 8.34 0 0 0
20/11/2015
8.43
 35,730 8.39 8.43 8.34 0 2,150 -0.0
19/11/2015
8.39
 55,180 8.43 8.43 8.34 0 0 0
18/11/2015
8.43
 73,490 8.39 8.43 8.30 25,970 23,670 0.0
17/11/2015
8.39
 70,190 8.34 8.39 8.30 0 0 0
16/11/2015
8.34
 63,840 8.34 8.43 8.34 0 0 0
13/11/2015
8.34
 41,370 8.30 8.48 8.30 0 100 -0.0
12/11/2015
8.30
 104,460 8.30 8.30 8.30 0 0 0
11/11/2015
8.30
 46,930 8.25 8.30 8.25 23,000 0 0.4
10/11/2015
8.25
 35,680 8.30 8.34 8.21 0 390 -0.0
09/11/2015
8.30
 99,860 8.12 8.30 8.12 500 0 0.0
06/11/2015
8.12
 126,750 8.25 8.25 8.12 0 8,810 -0.2
05/11/2015
8.25
 98,530 8.30 8.39 8.21 1,000 0 0.0
04/11/2015
8.30
 52,130 8.39 8.43 8.30 5,000 0 0.1
03/11/2015
8.39
 38,720 8.39 8.43 8.21 0 0 0
02/11/2015
8.39
 242,430 8.21 8.66 8.25 5,000 11,750 -0.1
30/10/2015
8.21
 27,740 8.30 8.34 8.21 0 0 0
29/10/2015
8.30
 162,500 8.21 8.39 8.16 7,000 77,370 -1.3
28/10/2015
8.21
 55,150 8.12 8.21 8.12 12,700 14,730 -0.0
27/10/2015
8.12
 83,020 8.16 8.16 8.02 8,300 1,000 0.1
26/10/2015
8.16
 154,240 8.25 8.25 8.07 10,000 0 0.2
23/10/2015
8.25
 130,530 8.25 8.39 8.16 0 0 0
22/10/2015
8.25
 112,290 8.16 8.34 8.25 1,000 10,500 -0.2
21/10/2015
8.16
 131,480 8.16 8.34 8.16 0 500 -0.0
20/10/2015
8.16
 105,740 8.16 8.30 8.12 0 5,000 -0.1
19/10/2015
8.16
 134,150 8.12 8.34 8.12 7,150 0 0.1
16/10/2015
8.12
 94,360 8.25 8.34 8.07 0 0 0
15/10/2015
8.25
 97,700 8.43 8.43 8.25 2,900 0 0.1
14/10/2015
8.43
 147,380 8.43 8.57 8.34 11,830 0 0.2
13/10/2015
8.43
 366,920 8.07 8.43 8.07 20,000 0 0.4
12/10/2015
8.07
 169,460 8.16 8.21 8.02 0 0 0
09/10/2015
8.16
 101,940 8.25 8.30 8.12 0 670 -0.0
08/10/2015
8.25
 97,700 8.25 8.39 8.21 0 0 0
07/10/2015
8.25
 108,240 8.53 8.62 8.25 0 0 0
06/10/2015
8.53
 116,230 8.30 8.53 8.30 0 0 0
05/10/2015
8.30
 119,450 8.39 8.66 8.30 15,860 0 0.3
02/10/2015
8.39
 252,230 8.12 8.53 7.98 35,850 0 0.6
01/10/2015
8.12
 78,270 7.80 8.12 7.75 0 0 0
30/09/2015
7.80
 13,430 7.75 7.80 7.71 0 0 0
29/09/2015
7.75
 6,060 7.84 7.84 7.75 0 0 0
28/09/2015
7.84
 33,730 7.75 7.93 7.71 0 10,000 -0.2
25/09/2015
7.75
 23,550 7.75 7.84 7.75 0 0 0
24/09/2015
7.75
 15,810 7.75 7.84 7.71 0 0 0
23/09/2015
7.75
 8,680 7.84 7.84 7.75 0 0 0
22/09/2015
7.84
 10,750 7.84 7.89 7.84 0 0 0
21/09/2015
7.84
 20,250 7.89 8.02 7.84 0 0 0
18/09/2015
7.89
 95,160 7.84 7.98 7.75 41,600 1,050 0.7
17/09/2015
7.84
 12,340 7.75 7.84 7.71 3,940 0 0.1
16/09/2015
7.75
 10,730 7.75 7.75 7.66 0 6,750 -0.1
15/09/2015
7.75
 3,510 7.75 7.75 7.71 0 0 0
14/09/2015
7.75
 170 7.75 7.75 7.71 0 0 0
11/09/2015
7.75
 3,010 7.75 7.75 7.66 0 0 0
10/09/2015
7.75
 16,860 7.75 7.75 7.66 0 3,750 -0.1
09/09/2015
7.75
 6,530 7.75 7.75 7.66 0 0 0
08/09/2015
7.75
 16,640 7.75 7.75 7.66 0 220 -0.0
07/09/2015
7.75
 1,010 7.84 7.84 7.71 0 540 -0.0
04/09/2015
7.84
 6,320 7.84 7.84 7.75 0 0 0
03/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2015
7.84
 73,320 7.71 7.93 7.80 45,900 0 0.8
01/09/2015
7.71
 119,130 7.58 7.71 7.58 0 0 0
31/08/2015
7.58
 64,870 7.62 7.71 7.49 0 0 0
28/08/2015
7.62
 9,560 7.49 7.71 7.32 0 0 0
27/08/2015
7.49
 18,000 7.62 7.71 7.49 0 3,000 -0.1
26/08/2015
7.62
 85,660 7.45 7.66 7.40 0 0 0
25/08/2015
7.45
 2,130 7.40 7.49 7.19 0 0 0
24/08/2015
7.40
 126,010 7.66 7.66 7.15 0 0 0
21/08/2015
7.66
 91,510 7.66 7.66 7.40 43,380 4,380 0.7
20/08/2015
7.66
 29,260 7.75 7.75 7.66 0 1,020 -0.0
19/08/2015
7.75
 46,580 7.75 7.75 7.66 0 0 0
18/08/2015
7.75
 23,420 7.79 7.79 7.71 1,400 0 0.0
17/08/2015
7.79
 33,610 7.79 7.83 7.71 0 580 -0.0
14/08/2015
7.79
 15,170 7.75 7.79 7.71 0 0 0
13/08/2015
7.75
 55,370 7.79 7.88 7.71 5,000 0 0.1
12/08/2015
7.79
 43,750 7.83 7.83 7.75 0 0 0
11/08/2015
7.83
 46,230 7.88 7.88 7.79 0 0 0
10/08/2015
7.88
 6,060 7.83 7.88 7.83 2,200 0 0.0
07/08/2015
7.83
 31,440 7.88 7.88 7.79 0 0 0
06/08/2015
7.88
 63,280 7.88 7.92 7.75 0 0 0
05/08/2015
7.88
 156,420 7.66 7.96 7.66 53,260 0 1.0
04/08/2015
7.66
 80,370 7.66 7.66 7.58 0 370 -0.0
03/08/2015
7.66
 71,710 7.66 7.66 7.49 0 200 -0.0
31/07/2015
7.66
 36,070 7.66 7.71 7.62 0 600 -0.0
30/07/2015
7.66
 35,340 7.75 7.75 7.62 0 300 -0.0
29/07/2015
7.75
 61,070 7.62 7.75 7.58 0 300 -0.0
28/07/2015
7.62
 156,300 7.79 7.83 7.62 0 1,700 -0.0
27/07/2015
7.79
 88,280 7.83 7.92 7.66 0 600 -0.0
24/07/2015
7.83
 77,490 7.83 7.92 7.66 1,900 300 0.0
23/07/2015
7.83
 308,110 7.75 7.96 7.83 2,500 300 0.0
22/07/2015
7.75
 154,870 7.92 7.92 7.66 0 600 -0.0
21/07/2015
7.92
 55,980 7.75 7.92 7.71 21,420 300 0.4
20/07/2015
7.75
 17,250 7.71 7.75 7.66 0 1,000 -0.0
17/07/2015
7.71
 28,310 7.75 7.79 7.62 0 1,200 -0.0
16/07/2015
7.75
 27,460 7.71 7.75 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |