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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |