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)
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
20/06/2014
3.82
 280 3.74 3.82 3.74 0 200 -0.0
19/06/2014
3.74
 11,870 3.82 3.82 3.74 0 670 -0.0
18/06/2014
3.82
 11,330 3.78 3.82 3.78 0 100 -0.0
17/06/2014
3.78
 10,830 3.78 3.78 3.70 0 2,200 -0.0
16/06/2014
3.78
 2,100 3.78 3.78 3.74 0 100 -0.0
13/06/2014
3.78
 1,280 3.78 3.82 3.74 0 200 -0.0
12/06/2014
3.78
 6,600 3.74 3.82 3.74 0 300 -0.0
11/06/2014
3.74
 11,170 3.78 3.78 3.66 0 220 -0.0
10/06/2014
3.78
 1,600 3.74 3.78 3.66 0 0 0
09/06/2014
3.74
 110 3.74 3.74 3.74 0 0 0
06/06/2014
3.74
 11,500 3.74 3.78 3.66 0 200 -0.0
05/06/2014
3.74
 27,120 3.66 3.78 3.61 0 600 -0.0
04/06/2014
3.66
 10,510 3.66 3.66 3.45 1,000 0 0.0
03/06/2014
3.66
 6,820 3.74 3.74 3.57 0 0 0
02/06/2014
3.74
 4,750 3.70 3.78 3.57 0 0 0
30/05/2014
3.70
 10,020 3.70 3.78 3.61 0 0 0
29/05/2014
3.70
 3,400 3.74 3.74 3.70 2,400 200 0.0
28/05/2014
3.74
 1,120 3.74 3.78 3.70 0 200 -0.0
27/05/2014
3.74
 22,940 3.78 3.78 3.74 5,000 150 0.0
26/05/2014
3.78
 20 3.78 3.78 3.78 0 0 0
23/05/2014
3.78
 100 3.78 3.78 3.78 0 0 0
22/05/2014
3.78
 1,690 3.78 3.86 3.70 0 20 -0.0
21/05/2014
3.78
 12,550 3.82 3.82 3.78 0 0 0
20/05/2014
3.82
 2,830 3.78 3.90 3.66 0 720 -0.0
19/05/2014
3.78
 4,290 3.82 3.82 3.66 0 10 -0.0
16/05/2014: Cổ tức tiền mặt tỉ lệ: 5%
16/05/2014
3.82
 4,300 3.66 3.82 3.61 0 0 0
15/05/2014
3.66
 19,420 3.66 3.77 3.42 0 3,020 -0.0
14/05/2014
3.66
 17,750 3.42 3.66 3.19 0 5,000 -0.0
13/05/2014
3.42
 21,150 3.42 3.42 3.23 0 350 -0.0
12/05/2014
3.42
 82,000 3.66 3.66 3.42 0 0 0
09/05/2014
3.66
 31,220 3.42 3.66 3.42 1,000 0 0.0
08/05/2014
3.42
 172,270 3.66 3.89 3.42 1,000 1,500 -0.0
07/05/2014
3.66
 8,410 3.62 3.66 3.58 0 5,240 -0.0
06/05/2014
3.62
 64,230 3.69 3.69 3.46 0 30,410 -0.3
05/05/2014
3.69
 14,790 3.62 3.73 3.54 0 370 -0.0
29/04/2014
3.62
 15,110 3.81 3.81 3.62 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |