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
(2025-12-29) 		-3.80 -5.49% 1,972,300 54,600 3.6
64.80
69.20
64.80
2 tháng
(2025-12-01) 		6.10 10.29% 4,595,700 82,200 5.2
57.10
69.20
64.80
3 tháng
(2025-10-30) 		6.70 11.41% 7,479,200 249,100 14.6
56
69.20
64.80
6 tháng
(2025-08-01) 		19.17 41.47% 14,787,000 609,900 32.9
46.08
69.20
64.80
12 tháng
(2025-02-03) 		27.09 70.73% 23,598,000 672,563 35.7
33.59
69.20
64.80
24 tháng
(2024-02-15) 		19.02 41% 39,952,700 269,469 19.5
33.59
69.20
64.80
36 tháng
(2023-02-13) 		36.53 126.53% 55,624,700 774,058 40.2
28.71
69.20
64.80
60 tháng
(2021-02-23) 		33.40 104.36% 92,125,700 1,653,973 77.7
17.61
69.20
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2014
4.23
 36,080 4.23 4.23 4.23 0 24,060 -0.2
31/07/2014
4.23
 3,310 4.27 4.27 4.19 0 0 0
30/07/2014
4.27
 41,960 4.19 4.27 4.19 0 24,630 -0.3
29/07/2014
4.19
 27,900 4.23 4.35 4.19 0 0 0
28/07/2014
4.23
 35,310 4.31 4.31 4.19 0 0 0
25/07/2014
4.31
 42,200 4.23 4.31 4.23 0 0 0
24/07/2014
4.23
 80,220 4.23 4.27 4.19 0 55,720 -0.6
23/07/2014
4.23
 60,600 4.23 4.31 4.23 0 38,050 -0.4
22/07/2014
4.23
 67,310 4.27 4.27 4.23 0 23,670 -0.2
21/07/2014
4.27
 232,810 4.03 4.27 4.11 0 34,340 -0.4
18/07/2014
4.03
 86,590 3.98 4.07 3.94 8,950 49,240 -0.4
17/07/2014
3.98
 62,620 3.98 4.03 3.94 17,000 23,550 -0.1
16/07/2014
3.98
 40,980 3.98 4.03 3.86 0 400 -0.0
15/07/2014
3.98
 22,280 4.03 4.03 3.94 0 0 0
14/07/2014
4.03
 2,900 4.03 4.07 4.03 0 0 0
11/07/2014
4.03
 15,310 4.03 4.19 4.03 0 0 0
10/07/2014
4.03
 4,380 4.03 4.03 3.90 0 0 0
09/07/2014
4.03
 15,120 4.07 4.15 3.94 0 0 0
08/07/2014
4.07
 28,270 4.15 4.15 3.90 0 2,200 -0.0
07/07/2014
4.15
 20 3.98 4.15 4.15 0 0 0
04/07/2014
3.98
 3,770 4.07 4.07 3.98 0 0 0
03/07/2014
4.07
 270 4.07 4.11 3.94 0 0 0
02/07/2014
4.07
 3,180 4.11 4.11 3.86 0 0 0
01/07/2014
4.11
 23,290 4.11 4.11 4.03 0 0 0
30/06/2014
4.11
 23,910 4.07 4.23 4.07 0 0 0
27/06/2014
4.07
 2,260 4.11 4.11 3.90 0 0 0
26/06/2014
4.11
 12,270 4.07 4.11 4.03 0 0 0
25/06/2014
4.07
 200 4.03 4.07 4.07 0 0 0
24/06/2014
4.03
 40,570 3.82 4.03 3.82 35,660 180 0.3
23/06/2014
3.82
 12,200 3.82 3.82 3.74 12,130 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |