CTCP Hóa An (dha)

48.95
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
(2026-05-19) 		1.90 4.04% 794,900 -25,100 0
47
51.10
48.95
2 tháng
(2026-04-20) 		3.40 7.47% 1,606,000 -50,498 0
45
51.10
48.95
3 tháng
(2026-03-20) 		-1.60 -3.17% 2,746,300 -169,296 -3.7
44.60
51.10
48.95
6 tháng
(2025-12-22) 		-17.10 -25.91% 9,245,000 83,804 11.2
44.60
69.20
48.95
12 tháng
(2025-06-23) 		6.85 16.29% 25,340,800 652,304 41.7
41.32
69.20
48.95
24 tháng
(2024-06-28) 		7.63 18.49% 37,307,000 366,378 30.2
33.59
69.20
48.95
36 tháng
(2023-07-04) 		11.15 29.55% 58,609,000 448,173 33.2
33.59
69.20
48.95
60 tháng
(2021-07-14) 		21.24 76.79% 96,509,800 1,818,477 91.3
17.61
69.20
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |