CTCP Hóa An (dha)

48.90
0.50
(1.03%)
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
(2026-05-18) 		0.70 1.48% 783,200 -24,500 0
47
51.10
48.40
2 tháng
(2026-04-17) 		2.60 5.71% 1,614,300 -89,198 0
45
51.10
48.40
3 tháng
(2026-03-18) 		-4.30 -8.21% 2,737,100 -151,496 -2.7
44.60
52.40
48.40
6 tháng
(2025-12-18) 		-16.80 -25.89% 9,421,900 99,704 12.2
44.60
69.20
48.40
12 tháng
(2025-06-23) 		6.05 14.39% 25,278,200 652,104 41.7
41.32
69.20
48.40
24 tháng
(2024-06-26) 		6.65 16.05% 37,375,300 365,878 30.2
33.59
69.20
48.40
36 tháng
(2023-07-03) 		10.65 28.45% 58,629,700 443,673 33.0
33.59
69.20
48.40
60 tháng
(2021-07-12) 		19.42 67.73% 96,505,300 1,810,877 91.0
17.61
69.20
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2014
3.81
 17,380 3.69 3.85 3.66 830 0 0.0
07/03/2014
3.69
 25,320 3.69 3.85 3.69 0 10 -0.0
06/03/2014
3.69
 30,460 3.81 3.89 3.66 0 0 0
05/03/2014
3.81
 57,510 3.81 3.81 3.66 0 0 0
04/03/2014
3.81
 7,910 3.81 3.81 3.62 0 0 0
03/03/2014
3.81
 73,670 3.93 3.93 3.69 0 0 0
28/02/2014
3.93
 12,400 3.89 3.93 3.81 0 0 0
27/02/2014
3.89
 70,090 3.89 4.01 3.85 0 2,260 -0.0
26/02/2014
3.89
 34,010 3.81 3.89 3.81 500 0 0.0
25/02/2014
3.81
 54,640 3.77 3.81 3.73 0 0 0
24/02/2014
3.77
 33,240 3.73 3.77 3.69 2,360 0 0.0
21/02/2014
3.73
 19,960 3.73 3.77 3.66 0 0 0
20/02/2014
3.73
 65,830 3.85 3.85 3.62 0 0 0
19/02/2014
3.85
 36,570 3.81 3.85 3.77 0 0 0
18/02/2014
3.81
 104,430 3.73 3.81 3.69 0 5,000 -0.0
17/02/2014
3.73
 60,090 3.62 3.73 3.62 0 10,660 -0.1
14/02/2014
3.62
 24,910 3.54 3.62 3.54 0 0 0
13/02/2014
3.54
 26,940 3.50 3.58 3.42 2,000 1,550 0.0
12/02/2014
3.50
 8,690 3.54 3.54 3.50 0 0 0
11/02/2014
3.54
 31,230 3.50 3.54 3.42 0 0 0
10/02/2014
3.50
 29,120 3.54 3.62 3.50 0 0 0
07/02/2014
3.54
 7,190 3.58 3.62 3.50 0 1,120 -0.0
06/02/2014
3.58
 1,140 3.50 3.66 3.54 0 0 0
27/01/2014
3.50
 5,050 3.42 3.66 3.50 0 0 0
24/01/2014
3.42
 1,800 3.42 3.42 3.42 0 0 0
23/01/2014
3.42
 9,310 3.42 3.42 3.42 0 0 0
22/01/2014
3.42
 29,180 3.54 3.54 3.34 0 0 0
21/01/2014
3.54
 8,870 3.50 3.54 3.50 0 0 0
20/01/2014
3.50
 28,300 3.50 3.73 3.50 0 0 0
17/01/2014
3.50
 12,590 3.54 3.54 3.50 0 0 0
16/01/2014
3.54
 510 3.50 3.54 3.50 0 0 0
15/01/2014
3.50
 18,650 3.54 3.54 3.46 0 0 0
14/01/2014
3.54
 11,100 3.58 3.58 3.50 0 0 0
13/01/2014
3.58
 9,200 3.54 3.58 3.50 0 0 0
10/01/2014
3.54
 7,000 3.58 3.58 3.50 0 0 0
09/01/2014
3.58
 12,910 3.54 3.58 3.50 0 0 0
08/01/2014
3.54
 5,970 3.58 3.58 3.50 0 0 0
07/01/2014
3.58
 6,130 3.54 3.58 3.50 0 0 0
06/01/2014
3.54
 8,160 3.54 3.58 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |