CTCP Hóa An (dha)

64
-0.80
(-1.23%)
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
(2025-12-30) 		-3.60 -5.26% 2,105,900 34,300 2.3
64
68.40
64
2 tháng
(2025-12-01) 		5.50 9.27% 4,796,900 68,900 4.3
57.10
69.20
64
3 tháng
(2025-10-31) 		7.60 13.29% 7,409,900 208,000 12.2
56
69.20
64
6 tháng
(2025-08-04) 		17.16 36.02% 14,904,600 585,000 31.5
46.08
69.20
64
12 tháng
(2025-02-03) 		26.49 69.17% 23,799,200 659,263 34.8
33.59
69.20
64
24 tháng
(2024-02-15) 		18.42 39.71% 40,153,900 256,169 18.6
33.59
69.20
64
36 tháng
(2023-02-14) 		35.61 121.97% 55,800,900 760,558 39.4
28.71
69.20
64
60 tháng
(2021-02-24) 		32.80 102.49% 92,298,300 1,640,373 76.8
17.61
69.20
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
7.71
 120,420 7.92 7.92 7.66 6,500 0 0.1
14/07/2015
7.92
 51,810 8.09 8.09 7.66 0 0 0
13/07/2015
8.09
 33,450 8.09 8.18 7.92 0 0 0
10/07/2015
8.09
 313,720 7.62 8.09 7.62 6,900 0 0.1
09/07/2015
7.62
 154,600 7.58 7.62 7.53 1,800 0 0.0
08/07/2015
7.58
 66,090 7.58 7.58 7.45 0 5,500 -0.1
07/07/2015
7.58
 140,560 7.45 7.62 7.49 45,460 110 0.8
06/07/2015
7.45
 65,520 7.45 7.49 7.40 0 0 0
03/07/2015
7.45
 176,980 7.36 7.45 7.32 0 0 0
02/07/2015
7.36
 23,800 7.36 7.36 7.32 0 0 0
01/07/2015
7.36
 41,660 7.36 7.40 7.27 0 0 0
30/06/2015
7.36
 11,020 7.45 7.45 7.36 0 0 0
29/06/2015
7.45
 10,510 7.40 7.45 7.36 0 0 0
26/06/2015
7.40
 92,800 7.36 7.62 7.40 300 0 0.0
25/06/2015
7.36
 21,200 7.40 7.45 7.36 0 0 0
24/06/2015
7.40
 122,260 7.36 7.40 7.27 1,400 0 0.0
23/06/2015
7.36
 118,650 7.40 7.45 7.36 0 0 0
22/06/2015
7.40
 22,970 7.49 7.49 7.40 0 0 0
19/06/2015
7.49
 53,600 7.49 7.49 7.36 0 0 0
18/06/2015
7.49
 37,910 7.53 7.53 7.45 0 0 0
17/06/2015
7.53
 11,170 7.53 7.53 7.49 0 330 -0.0
16/06/2015
7.53
 30,030 7.53 7.53 7.49 0 0 0
15/06/2015
7.53
 28,210 7.49 7.62 7.49 0 0 0
12/06/2015
7.49
 28,950 7.49 7.53 7.49 0 0 0
11/06/2015
7.49
 80,790 7.53 7.58 7.49 0 0 0
10/06/2015
7.53
 37,560 7.53 7.53 7.45 0 410 -0.0
09/06/2015
7.53
 32,550 7.53 7.53 7.45 0 0 0
08/06/2015
7.53
 91,530 7.62 7.62 7.49 0 0 0
05/06/2015
7.62
 69,040 7.58 7.88 7.58 2,000 0 0.0
04/06/2015
7.58
 78,220 7.58 7.62 7.53 0 2,000 -0.0
03/06/2015
7.58
 117,850 7.71 7.71 7.53 43,110 0 0.8
02/06/2015
7.71
 70,280 7.71 7.83 7.49 0 0 0
01/06/2015
7.71
 118,310 7.49 7.75 7.45 2,000 0 0.0
29/05/2015
7.49
 33,210 7.53 7.53 7.45 0 0 0
28/05/2015
7.53
 66,950 7.53 7.53 7.45 0 2,000 -0.0
27/05/2015
7.53
 98,580 7.53 7.53 7.45 27,790 3,000 0.4
26/05/2015
7.53
 79,110 7.58 7.58 7.49 0 0 0
25/05/2015
7.58
 68,260 7.53 7.62 7.45 0 0 0
22/05/2015
7.53
 160,270 7.23 7.53 7.36 0 0 0
21/05/2015
7.23
 21,960 7.40 7.40 7.23 0 1,200 -0.0
20/05/2015
7.40
 100,070 7.36 7.49 7.40 0 0 0
19/05/2015
7.36
 17,230 7.49 7.49 7.36 0 0 0
18/05/2015
7.49
 53,820 7.62 7.62 7.36 2,000 0 0.0
15/05/2015
7.62
 67,650 7.40 7.62 7.36 0 0 0
14/05/2015
7.40
 133,150 7.40 7.40 7.32 0 0 0
13/05/2015
7.40
 56,410 7.32 7.40 7.32 0 0 0
12/05/2015
7.32
 32,700 7.40 7.40 7.27 0 500 -0.0
11/05/2015
7.40
 10,190 7.45 7.45 7.32 0 0 0
08/05/2015
7.45
 18,100 7.32 7.45 7.27 0 0 0
07/05/2015: Cổ tức tiền mặt tỉ lệ: 8%
07/05/2015
7.32
 10,200 7.19 7.32 7.19 0 0 0
06/05/2015
7.19
 41,480 7.02 7.19 6.98 1,200 0 0.0
05/05/2015
7.02
 97,850 6.94 7.02 6.82 0 1,200 -0.0
04/05/2015
6.94
 127,450 7.27 7.27 6.94 0 0 0
27/04/2015
7.27
 40,550 7.23 7.35 7.15 0 0 0
24/04/2015
7.23
 65,020 7.19 7.23 7.19 1,200 0 0.0
23/04/2015
7.19
 41,200 7.23 7.31 7.11 0 4,000 -0.1
22/04/2015
7.23
 43,980 7.15 7.27 7.15 0 0 0
21/04/2015
7.15
 83,900 7.19 7.27 7.11 0 0 0
20/04/2015
7.19
 106,740 6.94 7.19 6.98 2,000 0 0.0
17/04/2015
6.94
 34,800 6.94 6.98 6.94 0 0 0
16/04/2015
6.94
 46,610 6.90 6.98 6.90 0 0 0
15/04/2015
6.90
 83,960 6.90 6.98 6.82 0 0 0
14/04/2015
6.90
 86,230 6.82 6.94 6.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |