CTCP Hóa An (dha)

58.30
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
(2025-11-05) 		1.60 2.82% 2,415,400 -17,700 -1.2
56
60
58.30
2 tháng
(2025-10-06) 		9.60 19.71% 5,680,500 341,500 18.5
48.70
60
58.30
3 tháng
(2025-09-08) 		10.76 22.63% 7,928,600 347,500 18.8
47.54
60
58.30
6 tháng
(2025-06-09) 		16.20 38.49% 15,362,700 520,800 27.6
41.32
60
58.30
12 tháng
(2024-12-10) 		17.31 42.24% 21,138,800 529,574 27.5
33.59
60
58.30
24 tháng
(2023-12-18) 		15.24 35.39% 38,451,800 254,869 17.5
33.59
60
58.30
36 tháng
(2022-12-21) 		33.30 133.20% 54,116,700 1,031,351 47.4
25
60
58.30
60 tháng
(2020-12-31) 		28.08 92.94% 89,266,540 1,557,423 71.5
17.61
60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2014
6.00
 62,290 5.96 6.00 5.87 0 0 0
11/11/2014
5.96
 160,060 5.96 6.00 5.87 0 0 0
10/11/2014
5.96
 174,510 5.83 6.04 5.79 1,000 0 0.0
07/11/2014
5.83
 39,420 5.92 5.92 5.67 0 0 0
06/11/2014
5.92
 108,700 5.83 6.08 5.87 1,000 0 0.0
05/11/2014
5.83
 448,350 5.46 5.83 5.46 0 100 -0.0
04/11/2014
5.46
 192,980 5.34 5.50 5.34 0 0 0
03/11/2014
5.34
 27,300 5.42 5.42 5.34 0 0 0
31/10/2014
5.42
 11,620 5.38 5.42 5.34 0 4,000 -0.1
30/10/2014
5.38
 16,280 5.42 5.42 5.22 0 0 0
29/10/2014
5.42
 23,900 5.34 5.46 5.34 0 0 0
28/10/2014
5.34
 29,000 5.34 5.34 5.26 0 300 -0.0
27/10/2014
5.34
 7,560 5.42 5.42 5.26 0 0 0
24/10/2014
5.42
 31,450 5.46 5.46 5.13 0 5,700 -0.1
23/10/2014
5.46
 29,300 5.46 5.67 5.42 0 0 0
22/10/2014
5.46
 42,510 5.13 5.46 5.18 0 1,000 -0.0
21/10/2014
5.13
 3,560 5.13 5.30 5.13 0 810 -0.0
20/10/2014
5.13
 11,860 5.34 5.34 5.13 0 7,960 -0.1
17/10/2014
5.34
 16,190 5.38 5.38 5.18 0 0 0
16/10/2014
5.38
 34,790 5.38 5.38 5.13 0 240 -0.0
15/10/2014
5.38
 10,530 5.42 5.42 5.34 0 0 0
14/10/2014
5.42
 16,710 5.50 5.50 5.26 0 0 0
13/10/2014
5.50
 20,470 5.46 5.50 5.42 0 0 0
10/10/2014
5.46
 4,120 5.42 5.46 5.34 0 0 0
09/10/2014
5.42
 50,070 5.46 5.46 5.38 0 1,000 -0.0
08/10/2014
5.46
 16,390 5.50 5.50 5.42 0 0 0
07/10/2014
5.50
 52,630 5.42 5.50 5.42 0 400 -0.0
06/10/2014
5.42
 97,430 5.34 5.46 5.30 500 0 0.0
03/10/2014
5.34
 42,890 5.30 5.55 5.30 0 0 0
02/10/2014
5.30
 87,380 5.42 5.42 5.26 0 0 0
01/10/2014
5.42
 43,220 5.22 5.42 5.26 0 0 0
30/09/2014
5.22
 5,190 5.34 5.34 5.22 0 0 0
29/09/2014
5.34
 6,260 5.38 5.38 5.13 0 0 0
26/09/2014
5.38
 9,910 5.38 5.38 5.26 0 1,520 -0.0
25/09/2014
5.38
 58,490 5.42 5.42 5.18 0 0 0
24/09/2014
5.42
 31,300 5.34 5.46 5.30 21,210 0 0.3
23/09/2014
5.34
 71,060 5.34 5.38 5.34 48,960 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |