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)
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
22/09/2014
5.34
 68,720 5.22 5.55 5.22 0 450 -0.0
19/09/2014
5.22
 76,410 5.42 5.42 5.22 0 0 0
18/09/2014
5.42
 74,740 5.38 5.50 5.34 0 4,930 -0.1
17/09/2014
5.38
 130,500 5.50 5.63 5.38 1,500 24,340 -0.3
16/09/2014
5.50
 502,620 5.42 5.79 5.42 0 136,040 -1.9
15/09/2014
5.42
 95,530 5.09 5.42 5.18 0 200,000 -2.6
12/09/2014
5.09
 214,210 4.77 5.09 4.93 0 206,260 -2.6
11/09/2014
4.77
 288,900 4.48 4.77 4.48 56,670 78,198 -0.3
10/09/2014
4.48
 5,100 4.52 4.52 4.44 0 0 0
09/09/2014
4.52
 60,100 4.48 4.52 4.23 0 0 0
08/09/2014
4.48
 113,620 4.48 4.52 4.48 0 0 0
05/09/2014
4.48
 170,880 4.52 4.56 4.48 0 11,570 -0.1
04/09/2014
4.52
 175,740 4.52 4.56 4.48 0 0 0
03/09/2014
4.52
 124,720 4.56 4.56 4.27 0 0 0
29/08/2014
4.56
 92,230 4.60 4.60 4.52 0 0 0
28/08/2014
4.60
 48,680 4.56 4.60 4.52 0 0 0
27/08/2014
4.56
 30,570 4.52 4.60 4.48 0 0 0
26/08/2014
4.52
 69,210 4.52 4.56 4.48 0 3,600 -0.0
25/08/2014
4.52
 33,510 4.52 4.56 4.48 0 0 0
22/08/2014
4.52
 90,690 4.48 4.56 4.48 0 1,000 -0.0
21/08/2014
4.48
 93,940 4.48 4.52 4.40 0 0 0
20/08/2014
4.48
 28,710 4.48 4.52 4.44 0 0 0
19/08/2014
4.48
 51,660 4.48 4.48 4.40 0 160 -0.0
18/08/2014
4.48
 69,740 4.44 4.48 4.40 0 0 0
15/08/2014
4.44
 40,740 4.40 4.44 4.40 0 1,000 -0.0
14/08/2014
4.40
 3,710 4.31 4.40 4.35 0 0 0
13/08/2014
4.31
 54,220 4.35 4.35 4.27 0 50,140 -0.5
12/08/2014
4.35
 25,730 4.35 4.35 4.31 0 90 -0.0
11/08/2014
4.35
 50,730 4.40 4.44 4.31 0 900 -0.0
08/08/2014
4.40
 8,560 4.40 4.40 4.35 0 0 0
07/08/2014
4.40
 6,490 4.31 4.52 4.31 0 0 0
06/08/2014
4.31
 27,190 4.35 4.35 4.31 0 0 0
05/08/2014
4.35
 42,350 4.23 4.35 4.19 0 2,000 -0.0
04/08/2014
4.23
 19,350 4.23 4.31 4.19 0 3,950 -0.0

Chính sách bảo mật | Điều khoản sử dụng |