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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |