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)
13/04/2015
6.82
 32,870 6.86 6.94 6.78 0 0 0
10/04/2015
6.86
 20,730 6.82 6.90 6.78 0 0 0
09/04/2015
6.82
 26,080 6.78 6.94 6.78 0 3,000 -0.0
08/04/2015
6.78
 30,500 6.78 6.90 6.74 0 4,500 -0.1
07/04/2015
6.78
 13,010 6.74 6.90 6.70 0 0 0
06/04/2015
6.74
 15,840 6.74 6.78 6.70 0 0 0
03/04/2015
6.74
 30,050 6.74 6.98 6.74 0 0 0
02/04/2015
6.74
 39,360 6.70 6.90 6.61 0 0 0
01/04/2015
6.70
 33,430 6.78 6.78 6.57 0 0 0
31/03/2015
6.78
 30,080 6.61 6.78 6.61 0 0 0
30/03/2015
6.61
 28,170 6.86 6.86 6.61 0 0 0
27/03/2015
6.86
 91,250 6.86 6.86 6.70 15,000 0 0.2
26/03/2015
6.86
 41,080 6.86 6.90 6.82 0 0 0
25/03/2015
6.86
 91,110 6.94 6.98 6.86 0 0 0
24/03/2015
6.94
 432,060 6.82 7.15 6.90 0 0 0
23/03/2015
6.82
 84,370 6.78 6.82 6.74 0 5,200 -0.1
20/03/2015
6.78
 73,810 6.78 6.86 6.74 1,000 0 0.0
19/03/2015
6.78
 86,870 6.74 6.94 6.74 0 0 0
18/03/2015
6.74
 55,610 6.90 6.90 6.70 0 0 0
17/03/2015
6.90
 170,480 6.70 7.02 6.61 5,000 2,000 0.0
16/03/2015
6.70
 105,850 6.74 6.82 6.65 0 1,000 -0.0
13/03/2015
6.74
 375,170 6.65 6.94 6.70 0 37,870 -0.6
12/03/2015
6.65
 327,700 6.29 6.70 6.29 0 62,630 -1.0
11/03/2015
6.29
 89,760 6.24 6.33 6.16 0 0 0
10/03/2015
6.24
 150,100 6.04 6.33 6.04 2,000 0 0.0
09/03/2015
6.04
 102,420 6.00 6.04 5.96 0 0 0
06/03/2015
6.00
 100,370 6.00 6.04 5.96 15,000 1,600 0.2
05/03/2015
6.00
 21,810 6.04 6.04 5.96 0 0 0
04/03/2015
6.04
 6,400 6.00 6.04 6.00 0 0 0
03/03/2015
6.00
 27,830 5.96 6.04 5.96 0 0 0
02/03/2015
5.96
 16,830 6.04 6.04 5.96 0 0 0
27/02/2015
6.04
 7,670 6.04 6.04 5.96 0 560 -0.0
26/02/2015
6.04
 33,470 6.04 6.04 5.87 0 0 0
25/02/2015
6.04
 4,550 6.04 6.12 6.04 0 0 0
24/02/2015
6.04
 4,600 6.04 6.04 6.00 0 0 0
13/02/2015
6.04
 136,080 5.92 6.04 5.92 12,600 70,200 -0.8
12/02/2015
5.92
 87,520 5.87 6.04 5.83 0 64,010 -0.9
11/02/2015
5.87
 93,900 5.83 5.96 5.83 0 60,000 -0.9
10/02/2015
5.83
 131,300 5.92 5.92 5.83 0 95,000 -1.4
09/02/2015
5.92
 33,200 5.96 5.96 5.87 0 0 0
06/02/2015
5.96
 28,290 5.83 5.96 5.83 0 0 0
05/02/2015
5.83
 40,050 6.00 6.00 5.83 0 0 0
04/02/2015
6.00
 153,330 6.04 6.04 5.75 0 2,000 -0.0
03/02/2015
6.04
 16,490 6.08 6.08 5.92 0 0 0
02/02/2015
6.08
 42,490 6.12 6.12 6.00 0 0 0
30/01/2015
6.12
 79,370 6.12 6.29 6.08 0 0 0
29/01/2015
6.12
 45,460 6.20 6.20 6.12 0 0 0
28/01/2015
6.20
 78,120 6.16 6.57 6.16 2,000 0 0.0
27/01/2015
6.16
 75,780 6.16 6.16 6.08 0 3,000 -0.0
26/01/2015
6.16
 108,550 6.20 6.20 6.08 180 6,000 -0.1
23/01/2015
6.20
 136,530 6.00 6.20 6.00 0 0 0
22/01/2015
6.00
 48,890 6.08 6.08 5.96 0 0 0
21/01/2015
6.08
 57,010 6.24 6.24 5.96 3,000 0 0.0
20/01/2015
6.24
 109,800 6.20 6.37 6.16 2,000 0 0.0
19/01/2015
6.20
 230,340 5.92 6.24 5.96 69,040 40,000 0.4
16/01/2015
5.92
 226,830 5.75 5.96 5.79 95,760 0 1.4
15/01/2015
5.75
 26,420 5.67 5.75 5.71 0 0 0
14/01/2015
5.67
 46,920 5.59 5.75 5.63 0 0 0
13/01/2015
5.59
 48,280 5.46 5.63 5.46 0 0 0
12/01/2015
5.46
 36,810 5.50 5.59 5.46 0 0 0
09/01/2015
5.50
 61,810 5.59 5.59 5.50 0 0 0
08/01/2015
5.59
 28,170 5.59 5.59 5.50 0 4,000 -0.1
07/01/2015
5.59
 15,310 5.59 5.63 5.55 0 0 0
06/01/2015
5.59
 16,210 5.59 5.63 5.46 0 0 0
05/01/2015
5.59
 24,800 5.63 5.63 5.50 0 0 0
31/12/2014
5.63
 2,500 5.63 5.63 5.59 0 0 0
30/12/2014
5.63
 8,740 5.55 5.63 5.34 0 0 0
29/12/2014
5.55
 4,490 5.55 5.55 5.42 0 0 0
26/12/2014
5.55
 16,950 5.55 5.63 5.46 0 0 0
25/12/2014
5.55
 16,600 5.55 5.55 5.55 0 0 0
24/12/2014
5.55
 46,940 5.55 5.55 5.55 0 18,120 -0.2
23/12/2014
5.55
 6,750 5.55 5.55 5.42 0 2,990 -0.0
22/12/2014
5.55
 34,730 5.55 5.87 5.38 0 13,510 -0.2
19/12/2014
5.55
 990 5.55 5.55 5.55 0 990 -0.0
18/12/2014
5.55
 17,370 5.50 5.55 5.55 0 17,370 -0.2
17/12/2014
5.50
 66,200 5.67 5.67 5.46 0 9,590 -0.1
16/12/2014
5.67
 10,840 5.79 5.79 5.55 0 0 0
15/12/2014
5.79
 62,230 5.83 5.83 5.67 0 0 0
12/12/2014
5.83
 21,570 5.75 5.83 5.71 0 1,560 -0.0
11/12/2014
5.75
 36,200 5.79 5.79 5.67 0 1,720 -0.0
10/12/2014
5.79
 145,670 5.63 5.83 5.67 600 0 0.0
09/12/2014
5.63
 58,530 5.75 5.79 5.63 0 0 0
08/12/2014
5.75
 52,590 5.87 5.87 5.75 2,000 0 0.0
05/12/2014
5.87
 32,990 5.83 5.87 5.83 1,990 0 0.0
04/12/2014
5.83
 13,110 5.83 5.83 5.75 0 6,710 -0.1
03/12/2014
5.83
 15,210 5.79 5.92 5.75 0 0 0
02/12/2014
5.79
 21,990 5.71 5.83 5.75 0 0 0
01/12/2014
5.71
 38,370 5.71 5.87 5.71 0 0 0
28/11/2014
5.71
 49,250 5.87 5.87 5.71 0 0 0
27/11/2014
5.87
 11,060 5.83 5.87 5.63 0 0 0
26/11/2014
5.83
 84,900 5.87 5.87 5.71 0 0 0
25/11/2014
5.87
 28,590 5.87 5.87 5.79 0 7,600 -0.1
24/11/2014
5.87
 22,180 5.87 5.87 5.75 0 2,000 -0.0
21/11/2014
5.87
 105,870 5.83 6.04 5.87 0 0 0
20/11/2014
5.83
 32,720 5.83 5.92 5.79 0 0 0
19/11/2014
5.83
 92,170 5.92 5.92 5.79 0 0 0
18/11/2014
5.92
 74,360 5.92 5.96 5.79 0 0 0
17/11/2014
5.92
 14,290 5.83 5.92 5.71 0 1,400 -0.0
14/11/2014
5.83
 85,820 5.79 5.83 5.71 0 0 0
13/11/2014
5.79
 101,190 6.00 6.00 5.75 3,000 40 0.0

Chính sách bảo mật | Điều khoản sử dụng |