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)
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
28/04/2014
3.81
 132,840 3.81 3.81 3.58 0 95,130 -0.9
25/04/2014
3.81
 4,560 3.81 3.81 3.73 0 0 0
24/04/2014
3.81
 5,830 3.73 3.89 3.73 0 0 0
23/04/2014
3.73
 25,000 3.69 3.77 3.66 0 0 0
22/04/2014
3.69
 20,810 3.62 3.69 3.58 3,860 0 0.0
21/04/2014
3.62
 15,070 3.58 3.77 3.54 0 0 0
18/04/2014
3.58
 37,190 3.81 3.81 3.58 0 0 0
17/04/2014
3.81
 22,420 3.58 3.81 3.66 0 0 0
16/04/2014
3.58
 47,050 3.81 3.81 3.58 0 0 0
15/04/2014
3.81
 56,420 3.93 3.93 3.73 0 0 0
14/04/2014
3.93
 38,520 4.04 4.08 3.93 0 0 0
11/04/2014
4.04
 47,190 4.01 4.08 3.93 0 0 0
10/04/2014
4.01
 51,600 4.01 4.08 3.93 0 0 0
08/04/2014
4.01
 85,190 4.16 4.16 3.97 0 0 0
07/04/2014
4.16
 67,460 4.24 4.24 4.04 0 0 0
04/04/2014
4.24
 32,690 4.28 4.28 4.20 0 0 0
03/04/2014
4.28
 27,480 4.24 4.36 4.24 1,100 20 0.0
02/04/2014
4.24
 61,980 4.40 4.40 4.12 0 0 0
01/04/2014
4.40
 102,690 4.43 4.47 4.16 0 2,980 -0.0
31/03/2014
4.43
 39,810 4.40 4.59 4.40 0 0 0
28/03/2014
4.40
 86,150 4.28 4.47 4.28 0 0 0
27/03/2014
4.28
 74,760 4.36 4.36 4.20 0 0 0
26/03/2014
4.36
 104,270 4.51 4.75 4.36 0 0 0
25/03/2014
4.51
 347,570 4.28 4.55 4.28 0 10,830 -0.1
24/03/2014
4.28
 273,520 4.24 4.36 4.16 0 1,000 -0.0
21/03/2014
4.24
 61,910 4.16 4.24 4.12 0 5,000 -0.1
20/03/2014
4.16
 169,470 4.20 4.32 4.12 150 100 0.0
19/03/2014
4.20
 139,630 3.97 4.24 3.97 0 3,000 -0.0
18/03/2014
3.97
 52,210 3.97 3.97 3.81 0 0 0
17/03/2014
3.97
 240,470 3.77 4.01 3.73 0 0 0
14/03/2014
3.77
 17,920 3.73 3.77 3.69 0 0 0
13/03/2014
3.73
 51,120 3.81 3.81 3.73 0 0 0
12/03/2014
3.81
 11,140 3.81 3.81 3.77 0 0 0
11/03/2014
3.81
 106,590 3.81 3.85 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |