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)
26/11/2013
3.50
 8,980 3.50 3.50 3.38 0 0 0
25/11/2013
3.50
 25,050 3.34 3.50 3.34 0 0 0
22/11/2013
3.34
 13,340 3.42 3.50 3.34 0 0 0
21/11/2013
3.42
 15,550 3.42 3.50 3.34 0 0 0
20/11/2013
3.42
 15,110 3.23 3.42 3.23 0 0 0
19/11/2013
3.23
 14,680 3.34 3.34 3.23 0 0 0
18/11/2013
3.34
 23,780 3.15 3.34 3.15 0 0 0
15/11/2013
3.15
 16,910 3.11 3.15 3.11 0 0 0
14/11/2013
3.11
 12,160 3.11 3.15 3.11 0 0 0
13/11/2013
3.11
 14,780 3.15 3.19 3.11 0 0 0
12/11/2013
3.15
 4,190 3.19 3.19 3.11 0 0 0
11/11/2013
3.19
 16,070 3.11 3.19 3.11 0 0 0
08/11/2013
3.11
 7,720 3.15 3.19 3.11 0 0 0
07/11/2013
3.15
 32,830 3.07 3.15 3.07 0 0 0
06/11/2013
3.07
 8,950 3.07 3.11 3.07 0 0 0
05/11/2013
3.07
 11,100 3.11 3.11 3.03 0 0 0
04/11/2013
3.11
 49,100 2.99 3.11 2.96 3,000 0 0.0
01/11/2013
2.99
 13,090 3.03 3.03 2.96 0 0 0
31/10/2013
3.03
 12,730 3.03 3.03 2.96 0 0 0
30/10/2013
3.03
 7,690 2.99 3.11 2.92 0 0 0
29/10/2013
2.99
 8,660 2.99 2.99 2.92 0 0 0
28/10/2013
2.99
 8,110 3.03 3.03 2.92 0 0 0
25/10/2013
3.03
 5,710 3.03 3.03 2.96 0 0 0
24/10/2013
3.03
 19,740 2.96 3.03 2.92 0 0 0
23/10/2013
2.96
 33,480 2.84 2.96 2.88 0 0 0
22/10/2013
2.84
 52,710 2.84 2.88 2.80 0 0 0
21/10/2013
2.84
 20,990 2.76 2.84 2.72 0 0 0
18/10/2013
2.76
 8,550 2.72 2.76 2.72 0 0 0
17/10/2013
2.72
 4,910 2.80 2.80 2.72 0 0 0
16/10/2013
2.80
 5,950 2.80 2.80 2.68 0 0 0
15/10/2013
2.80
 27,570 2.72 2.84 2.72 0 0 0
14/10/2013
2.72
 3,170 2.64 2.72 2.64 0 0 0
11/10/2013
2.64
 8,120 2.72 2.72 2.64 0 0 0
10/10/2013
2.72
 16,030 2.76 2.76 2.68 0 0 0
09/10/2013
2.76
 27,940 2.76 2.80 2.68 0 0 0
08/10/2013
2.76
 22,120 2.72 2.76 2.64 0 200 -0.0
07/10/2013
2.72
 10,020 2.64 2.72 2.64 0 4,450 -0.0
04/10/2013
2.64
 8,700 2.72 2.72 2.64 0 0 0
03/10/2013
2.72
 33,180 2.68 2.72 2.64 0 0 0
02/10/2013
2.68
 17,050 2.64 2.68 2.61 0 0 0
01/10/2013
2.64
 18,190 2.57 2.64 2.61 0 0 0
30/09/2013
2.57
 121,980 2.57 2.68 2.57 0 116,180 -0.8
27/09/2013
2.57
 46,170 2.64 2.64 2.57 10,000 43,470 -0.2
26/09/2013
2.64
 15,200 2.64 2.64 2.61 190 0 0.0
25/09/2013
2.64
 1,040 2.57 2.64 2.61 10 0 0.0
24/09/2013
2.57
 78,350 2.64 2.64 2.57 0 41,050 -0.3
23/09/2013
2.64
 15,600 2.64 2.64 2.61 0 9,500 -0.1
20/09/2013
2.64
 41,210 2.61 2.64 2.61 0 25,000 -0.2
19/09/2013
2.61
 35,700 2.68 2.68 2.57 0 30,000 -0.2
18/09/2013
2.68
 2,940 2.72 2.72 2.61 0 0 0
17/09/2013
2.72
 910 2.68 2.72 2.72 0 0 0
16/09/2013
2.68
 19,490 2.68 2.72 2.68 1,000 10,000 -0.1
13/09/2013
2.68
 5,120 2.61 2.68 2.61 0 0 0
12/09/2013
2.61
 123,090 2.80 2.80 2.61 12,000 20,000 -0.1
11/09/2013
2.80
 12,480 2.76 2.84 2.64 0 0 0
10/09/2013
2.76
 2,500 2.61 2.76 2.61 0 0 0
09/09/2013
2.61
 126,680 2.72 2.72 2.61 5,200 65,000 -0.4
06/09/2013
2.72
 150,180 2.92 2.92 2.72 5,000 140,170 -0.9
05/09/2013
2.92
 5,980 2.92 2.96 2.88 0 5,000 -0.0
04/09/2013
2.92
 14,900 2.96 2.96 2.80 900 10,000 -0.1
03/09/2013
2.96
 5,100 2.96 2.96 2.92 0 0 0
30/08/2013
2.96
 34,300 2.99 2.99 2.80 200 32,000 -0.2
29/08/2013
2.99
 5,800 2.99 2.99 2.96 0 0 0
28/08/2013
2.99
 2,000 2.99 2.99 2.92 0 0 0
27/08/2013
2.99
 3,250 2.96 2.99 2.88 0 0 0
26/08/2013
2.96
 2,410 2.96 2.96 2.92 0 0 0
23/08/2013
2.96
 46,120 2.99 2.99 2.88 0 19,500 -0.1
22/08/2013
2.99
 6,190 3.07 3.07 2.92 500 0 0.0
21/08/2013
3.07
 13,500 2.99 3.07 2.92 0 0 0
20/08/2013
2.99
 5,500 2.92 2.99 2.96 0 0 0
19/08/2013
2.92
 55,300 2.96 2.99 2.92 0 41,700 -0.3
16/08/2013
2.96
 10,300 2.92 2.96 2.92 0 0 0
15/08/2013
2.92
 41,640 2.99 2.99 2.92 0 30,000 -0.2
14/08/2013
2.99
 37,800 2.96 2.99 2.92 0 0 0
13/08/2013
2.96
 9,650 2.99 2.99 2.92 0 0 0
12/08/2013
2.99
 12,200 2.96 2.99 2.92 0 0 0
09/08/2013
2.96
 18,450 3.03 3.03 2.96 0 0 0
08/08/2013
3.03
 6,970 3.03 3.03 2.99 0 0 0
07/08/2013
3.03
 23,500 2.96 3.07 2.96 0 0 0
06/08/2013
2.96
 24,980 2.88 2.96 2.88 0 0 0
05/08/2013
2.88
 13,720 2.88 2.88 2.84 0 0 0
02/08/2013
2.88
 12,350 2.88 2.88 2.80 0 0 0
01/08/2013
2.88
 7,430 2.80 2.88 2.72 0 0 0
31/07/2013
2.80
 17,490 2.80 2.80 2.64 0 0 0
30/07/2013
2.80
 14,050 2.68 2.80 2.64 0 0 0
29/07/2013
2.68
 32,210 2.84 2.84 2.68 0 220 -0.0
26/07/2013
2.84
 48,570 2.84 2.84 2.68 4,000 0 0.0
25/07/2013
2.84
 22,780 2.96 2.96 2.84 1,000 0 0.0
24/07/2013
2.96
 78,330 3.11 3.11 2.92 14,000 0 0.1
23/07/2013
3.11
 4,390 3.03 3.15 3.07 0 0 0
22/07/2013
3.03
 23,910 3.15 3.15 2.99 2,200 0 0.0
19/07/2013
3.15
 249,870 3.38 3.38 3.15 10,000 53,390 -0.4
18/07/2013
3.38
 4,880 3.34 3.38 3.31 0 0 0
17/07/2013
3.34
 950 3.38 3.38 3.34 0 0 0
16/07/2013
3.38
 15,450 3.27 3.38 3.31 9,800 0 0.1
15/07/2013
3.27
 20,210 3.34 3.38 3.27 0 0 0
12/07/2013
3.34
 12,300 3.42 3.42 3.34 0 0 0
11/07/2013
3.42
 16,990 3.42 3.42 3.38 0 0 0
10/07/2013
3.42
 16,310 3.34 3.42 3.34 0 0 0
09/07/2013
3.34
 6,010 3.31 3.34 3.31 5,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |