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
(2025-11-04) 		1.90 3.35% 2,564,300 31,000 1.5
56
60
58.30
2 tháng
(2025-10-06) 		9.90 20.33% 5,639,100 347,100 18.8
48.70
60
58.30
3 tháng
(2025-09-05) 		10.18 21.03% 7,943,100 350,500 19.0
47.54
60
58.30
6 tháng
(2025-06-09) 		16.50 39.20% 15,321,300 526,400 27.9
41.32
60
58.30
12 tháng
(2024-12-09) 		19.11 48.41% 21,137,900 537,474 27.9
33.59
60
58.30
24 tháng
(2023-12-15) 		14.55 33.03% 38,458,200 256,469 17.7
33.59
60
58.30
36 tháng
(2022-12-20) 		35.23 150.80% 54,119,300 1,039,301 47.8
23.37
60
58.30
60 tháng
(2020-12-30) 		30.36 107.50% 89,250,650 1,562,923 71.8
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)
19/02/2025
39.81
 43,700 39.86 39.86 39.76 5,600 0 0.2
18/02/2025
39.81
 17,900 39.76 40.01 39.76 0 0 0
17/02/2025
39.76
 50,200 39.76 40.06 39.76 16,900 12,300 0.2
14/02/2025
39.76
 52,000 39.67 40.01 39.67 300 2,700 -0.1
13/02/2025
39.47
 37,700 39.38 39.72 39.38 0 300 -0.0
12/02/2025
39.57
 52,200 39.28 39.76 39.28 0 0 0
11/02/2025
39.28
 67,900 39.08 39.47 38.94 2,200 7,100 -0.2
10/02/2025
38.99
 30,000 39.13 39.38 38.89 0 1,400 -0.1
07/02/2025
38.94
 78,500 38.69 39.38 38.69 2,200 17,000 -0.6
06/02/2025
38.40
 27,800 38.89 38.89 38.31 100 1,200 -0.0
05/02/2025
38.40
 36,300 38.21 38.89 38.21 0 17,100 -0.7
04/02/2025
38.21
 75,800 38.16 38.35 37.92 1,000 17,800 -0.7
03/02/2025
38.31
 41,200 39.13 39.13 36.65 4,100 5,700 -0.1
24/01/2025
39.38
 17,700 39.38 39.62 39.38 0 0 0
23/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
23/01/2025
39.38
 30,700 39.91 39.96 39.08 0 1,100 -0.0
22/01/2025
39.86
 39,000 40.52 40.52 39.86 0 800 -0.0
21/01/2025
40.38
 87,400 40.85 40.94 40.05 0 1,300 -0.1
20/01/2025
40.94
 51,400 41.22 41.31 40.52 0 18,203 -0.8
17/01/2025
41.31
 43,500 41.17 41.36 41.08 0 0 0
16/01/2025
41.03
 44,100 41.55 41.55 40.89 0 2,200 -0.1
15/01/2025
41.31
 84,600 40.19 41.36 40.10 1,100 100 0.0
14/01/2025
40.05
 17,900 40.05 40.14 39.95 100 0 0.0
13/01/2025
40.05
 17,800 40.14 40.14 39.44 0 100 -0.0
10/01/2025
40.14
 21,600 40.00 40.42 39.95 0 0 0
09/01/2025
40.00
 17,700 40.24 40.33 39.91 200 0 0.0
08/01/2025
39.95
 16,500 39.77 40.00 39.67 0 0 0
07/01/2025
39.67
 34,300 39.39 39.86 39.39 0 300 -0.0
06/01/2025
39.67
 49,400 40.80 40.80 38.45 3,400 1,700 0.1
03/01/2025
40.61
 36,700 41.03 41.27 40.19 300 0 0.0
02/01/2025
40.99
 24,800 40.38 40.99 40.38 0 0 0
31/12/2024
40.47
 80,900 40.80 40.89 40.19 0 0 0
30/12/2024
41.08
 32,900 41.50 41.50 40.99 0 600 -0.0
27/12/2024
41.64
 83,800 42.39 42.39 41.31 300 1,100 -0.0
26/12/2024
42.02
 8,600 42.49 42.49 41.97 258 2,000 -0.1
25/12/2024
41.97
 211,200 41.27 42.30 41.22 1,700 3,300 -0.1
24/12/2024
41.13
 15,800 41.46 41.46 41.08 0 300 -0.0
23/12/2024
41.60
 91,400 41.55 41.92 40.99 600 1,500 -0.0
20/12/2024
40.80
 32,000 40.28 40.80 40.24 100 0 0.0
19/12/2024
40.14
 39,700 40.52 40.61 40.10 0 0 0
18/12/2024
40.61
 26,400 40.52 40.94 40.42 0 700 -0.0
17/12/2024
40.52
 37,900 40.80 40.94 40.52 0 0 0
16/12/2024
40.99
 59,200 40.66 41.64 40.66 1,600 1,200 0.0
13/12/2024
41.22
 99,100 40.80 41.46 40.61 2,300 15,244 -0.6
12/12/2024
41.17
 105,100 40.94 41.31 40.61 0 3,200 -0.1
11/12/2024
40.94
 31,700 40.94 41.46 40.66 0 0 0
10/12/2024
40.99
 147,400 39.49 40.99 39.49 1,000 3,400 -0.1
09/12/2024
39.49
 40,500 39.35 39.67 39.30 2,300 0 0.1
06/12/2024
39.35
 22,900 39.30 39.86 39.30 0 100 -0.0
05/12/2024
39.67
 62,300 39.20 40.33 38.92 1,300 0 0.1
04/12/2024
39.16
 13,100 39.39 39.39 39.02 300 1,600 -0.1
03/12/2024
39.39
 37,500 39.77 39.77 39.39 600 600 -0.0
02/12/2024
39.77
 58,000 39.11 39.77 39.11 195,300 195,000 0.0
29/11/2024
39.11
 48,300 38.55 39.30 38.55 0 1,100 -0.0
28/11/2024
38.55
 25,100 38.08 38.55 38.03 5,000 0 0.2
27/11/2024
38.22
 11,500 38.27 38.27 38.13 0 0 0
26/11/2024
38.22
 27,200 37.89 38.45 37.89 0 400 -0.0
25/11/2024
37.89
 247,300 37.84 38.36 37.75 0 15,000 -0.6
22/11/2024
37.84
 35,000 38.27 38.27 37.84 0 600 -0.0
21/11/2024
37.99
 29,600 38.27 38.27 37.89 0 200 -0.0
20/11/2024
37.94
 29,200 37.61 38.27 37.52 0 5,300 -0.2
19/11/2024
37.56
 12,100 37.56 37.80 37.56 0 0 0
18/11/2024
37.75
 25,000 37.89 37.89 37.52 2,700 0 0.1
15/11/2024
37.89
 41,200 37.75 37.99 37.56 1,400 0 0.1
14/11/2024
37.84
 21,200 37.84 38.08 37.84 300 0 0.0
13/11/2024
37.80
 29,100 37.70 37.89 37.52 5,800 300 0.2
12/11/2024
37.89
 11,800 38.17 38.17 37.75 0 2,000 -0.1
11/11/2024
37.89
 5,100 37.99 38.31 37.89 2,100 0 0.1
08/11/2024
37.75
 20,900 38.08 38.08 37.70 1,300 100 0.0
07/11/2024
38.08
 7,200 38.45 38.45 38.08 0 0 0
06/11/2024
38.36
 13,800 37.89 38.36 37.80 0 0 0
05/11/2024
38.08
 6,900 37.75 38.08 37.66 0 200 -0.0
04/11/2024
37.75
 15,700 37.61 37.99 37.61 1,200 0 0.0
01/11/2024
37.99
 13,100 38.08 38.08 37.70 0 0 0
31/10/2024
38.27
 12,400 38.08 38.36 37.56 0 0 0
30/10/2024
38.45
 63,500 38.55 38.55 38.36 0 10,000 -0.4
29/10/2024
38.45
 41,200 38.45 38.45 38.03 0 0 0
28/10/2024
38.31
 34,100 38.45 38.55 38.03 10,000 0 0.4
25/10/2024
38.45
 32,700 38.36 38.45 38.27 0 0 0
24/10/2024
38.36
 20,800 38.41 38.45 38.08 0 0 0
23/10/2024
38.45
 102,000 38.22 38.45 37.99 0 22,000 -0.9
22/10/2024
38.31
 86,900 38.31 38.36 37.89 7,100 0 0.3
21/10/2024
38.31
 62,600 38.41 38.41 37.89 0 0 0
18/10/2024
38.41
 96,100 38.31 38.41 37.66 0 0 0
17/10/2024
38.36
 53,800 38.08 38.36 37.89 0 0 0
16/10/2024
38.17
 84,800 37.70 38.64 37.70 0 700 -0.0
15/10/2024
37.56
 37,300 37.99 37.99 37.52 0 33,000 -1.3
14/10/2024
37.80
 21,200 37.66 37.80 37.56 0 0 0
11/10/2024
37.52
 84,100 37.70 37.80 37.47 0 20,000 -0.8
10/10/2024
37.70
 57,900 37.89 37.94 37.66 1,600 20,000 -0.7
09/10/2024
37.89
 26,400 37.84 38.03 37.80 0 5,000 -0.2
08/10/2024
37.99
 46,100 37.99 38.31 37.52 800 0 0.0
07/10/2024
37.99
 24,400 38.27 38.45 37.99 200 3,600 -0.1
04/10/2024
38.36
 16,200 38.45 38.50 38.27 0 0 0
03/10/2024
38.45
 45,300 38.55 38.64 38.27 0 0 0
02/10/2024
38.45
 44,000 38.27 38.55 38.27 100 1,700 -0.1
01/10/2024
38.45
 94,000 38.27 38.78 38.27 0 5,000 -0.2
30/09/2024
38.17
 70,700 39.39 39.39 38.17 0 20,000 -0.8
27/09/2024
38.17
 81,600 38.36 38.45 38.08 500 20,000 -0.8
26/09/2024
38.27
 107,200 37.99 38.36 37.84 2,700 74,600 -2.9
25/09/2024
37.84
 98,300 37.99 38.03 37.66 1,600 69,200 -2.7

Chính sách bảo mật | Điều khoản sử dụng |