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)
14/03/2016
10.71
 74,590 10.99 11.17 10.71 0 0 0
11/03/2016
10.99
 41,860 10.94 11.12 10.71 0 0 0
10/03/2016
10.94
 30,330 10.71 10.94 10.71 0 0 0
09/03/2016
10.71
 6,920 10.71 10.90 10.67 0 0 0
08/03/2016
10.71
 39,070 10.81 10.94 10.71 0 0 0
07/03/2016
10.81
 60,900 11.08 11.08 10.71 0 0 0
04/03/2016
11.08
 24,630 11.08 11.17 10.49 0 600 -0.0
03/03/2016
11.08
 9,130 11.03 11.12 10.94 0 0 0
02/03/2016
11.03
 53,740 10.90 11.26 10.94 0 0 0
01/03/2016
10.90
 95,390 10.62 11.17 10.49 0 0 0
29/02/2016
10.62
 64,190 10.40 10.71 10.40 0 0 0
26/02/2016
10.40
 34,620 10.35 10.49 10.35 0 0 0
25/02/2016
10.35
 31,030 10.35 10.58 10.26 0 0 0
24/02/2016
10.35
 40,090 10.53 10.58 10.35 0 0 0
23/02/2016
10.53
 32,100 10.76 10.90 10.49 0 0 0
22/02/2016
10.76
 26,960 10.53 10.94 10.58 0 0 0
19/02/2016
10.53
 39,930 10.30 10.53 10.35 0 0 0
18/02/2016
10.30
 36,130 10.03 10.53 10.12 0 0 0
17/02/2016
10.03
 12,920 9.89 10.17 9.85 0 0 0
16/02/2016
9.89
 30,920 9.71 9.99 9.71 0 180 -0.0
15/02/2016
9.71
 3,590 9.76 9.76 9.62 0 200 -0.0
05/02/2016
9.76
 11,940 9.48 9.76 9.53 0 400 -0.0
04/02/2016
9.48
 4,510 9.53 9.62 9.48 0 300 -0.0
03/02/2016
9.53
 16,960 9.48 9.53 9.39 0 3,060 -0.1
02/02/2016
9.48
 12,810 9.57 9.57 9.44 1,260 0 0.0
01/02/2016
9.57
 22,500 9.62 9.71 9.57 370 0 0.0
29/01/2016
9.62
 31,940 9.62 9.80 9.53 0 0 0
28/01/2016
9.62
 45,670 9.57 9.71 9.44 0 0 0
27/01/2016
9.57
 49,970 9.53 9.57 9.39 3,100 0 0.1
26/01/2016
9.53
 14,120 9.53 9.57 9.35 0 0 0
25/01/2016
9.53
 60,420 9.12 9.71 9.48 0 0 0
22/01/2016
9.12
 81,350 9.12 9.16 9.07 0 8,170 -0.2
21/01/2016
9.12
 53,450 9.12 9.30 9.12 0 0 0
20/01/2016
9.12
 42,040 9.12 9.16 9.07 0 0 0
19/01/2016
9.12
 36,270 9.12 9.21 9.03 0 0 0
18/01/2016
9.12
 272,540 9.26 9.30 8.94 0 0 0
15/01/2016
9.26
 74,620 9.39 9.44 9.26 0 0 0
14/01/2016
9.39
 80,540 9.44 9.48 9.26 0 1,000 -0.0
13/01/2016
9.44
 35,120 9.44 9.44 9.30 0 0 0
12/01/2016
9.44
 54,730 9.26 9.44 9.12 0 14,860 -0.3
11/01/2016
9.26
 14,050 9.48 9.48 9.26 0 0 0
08/01/2016
9.48
 27,100 9.80 9.80 9.44 0 0 0
07/01/2016
9.80
 112,180 9.26 9.80 9.21 900 0 0.0
06/01/2016
9.26
 36,640 9.30 9.39 9.26 0 0 0
05/01/2016
9.30
 134,160 9.30 9.30 9.21 0 0 0
04/01/2016
9.30
 48,110 9.39 9.53 9.30 0 0 0
31/12/2015
9.39
 44,720 9.53 9.67 9.30 100 0 0.0
30/12/2015
9.53
 56,860 9.44 9.53 9.30 0 500 -0.0
29/12/2015
9.44
 22,180 9.26 9.57 9.16 0 0 0
28/12/2015
9.26
 88,250 9.26 9.30 9.16 0 0 0
25/12/2015
9.26
 62,650 9.48 9.48 9.26 0 0 0
24/12/2015
9.48
 23,730 9.48 9.57 9.44 20 0 0.0
23/12/2015
9.48
 28,110 9.62 9.62 9.39 0 0 0
22/12/2015
9.62
 16,580 9.71 9.80 9.62 0 0 0
21/12/2015
9.71
 52,860 9.48 9.80 9.35 3,060 0 0.1
18/12/2015
9.48
 92,200 9.26 9.80 9.26 0 0 0
17/12/2015
9.26
 34,030 9.26 9.35 9.16 0 0 0
16/12/2015
9.26
 64,990 9.07 9.30 9.16 0 0 0
15/12/2015
9.07
 102,120 9.03 9.26 9.03 0 0 0
14/12/2015
9.03
 125,340 8.80 9.03 8.57 0 6,500 -0.1
11/12/2015
8.80
 52,200 8.85 8.89 8.66 0 5,850 -0.1
10/12/2015
8.85
 10,610 8.80 8.89 8.75 0 0 0
09/12/2015
8.80
 53,590 8.71 8.80 8.66 0 0 0
08/12/2015
8.71
 24,850 8.53 8.80 8.57 0 1,770 -0.0
07/12/2015
8.53
 26,370 8.62 8.62 8.53 0 0 0
04/12/2015
8.62
 40,990 8.66 8.66 8.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |