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)
08/07/2013
3.31
 12,430 3.38 3.38 3.31 4,700 0 0.0
05/07/2013
3.38
 30 3.38 3.38 3.38 0 0 0
04/07/2013
3.38
 2,390 3.38 3.42 3.31 0 0 0
03/07/2013
3.38
 11,430 3.31 3.38 3.31 0 0 0
02/07/2013
3.31
 93,080 3.42 3.42 3.31 15,000 66,360 -0.4
01/07/2013
3.42
 500 3.38 3.42 3.38 0 0 0
28/06/2013
3.38
 35,180 3.31 3.38 3.34 12,380 0 0.1
27/06/2013
3.31
 5,500 3.38 3.38 3.31 0 0 0
26/06/2013
3.38
 9,240 3.31 3.42 3.23 0 0 0
25/06/2013
3.31
 20,030 3.34 3.34 3.27 0 0 0
24/06/2013
3.34
 47,630 3.38 3.38 3.34 0 0 0
21/06/2013
3.38
 14,200 3.38 3.38 3.34 0 0 0
20/06/2013
3.38
 14,710 3.34 3.38 3.31 7,300 0 0.1
19/06/2013
3.34
 51,280 3.27 3.38 3.31 0 0 0
18/06/2013
3.27
 12,290 3.27 3.31 3.27 0 0 0
17/06/2013
3.27
 35,700 3.34 3.38 3.27 13,150 0 0.1
14/06/2013
3.34
 26,210 3.31 3.38 3.31 0 0 0
13/06/2013
3.31
 41,380 3.34 3.34 3.31 12,000 0 0.1
12/06/2013
3.34
 19,550 3.34 3.34 3.31 1,150 0 0.0
11/06/2013
3.34
 19,270 3.31 3.34 3.31 0 70 -0.0
10/06/2013
3.31
 40,220 3.27 3.34 3.27 0 0 0
07/06/2013
3.27
 15,620 3.23 3.31 3.23 0 0 0
06/06/2013
3.23
 9,840 3.27 3.27 3.23 0 0 0
05/06/2013
3.27
 14,070 3.27 3.27 3.19 0 0 0
04/06/2013
3.27
 44,110 3.27 3.34 3.27 2,200 18,000 -0.1
03/06/2013
3.27
 18,460 3.27 3.31 3.27 0 0 0
31/05/2013
3.27
 39,900 3.23 3.34 3.23 0 0 0
30/05/2013
3.23
 7,010 3.23 3.27 3.23 0 0 0
29/05/2013
3.23
 27,640 3.23 3.27 3.23 0 0 0
28/05/2013
3.23
 11,190 3.27 3.27 3.15 0 750 -0.0
27/05/2013
3.27
 27,970 3.15 3.27 3.15 1,410 450 0.0
24/05/2013
3.15
 17,830 3.19 3.19 3.11 2,400 0 0.0
23/05/2013
3.19
 20,970 3.19 3.19 3.15 0 0 0
22/05/2013
3.19
 5,510 3.19 3.19 3.19 0 0 0
21/05/2013
3.19
 36,950 3.15 3.19 3.11 0 110 -0.0
20/05/2013
3.15
 13,210 3.15 3.15 3.11 0 0 0
17/05/2013
3.15
 10,310 3.15 3.19 3.11 0 0 0
16/05/2013
3.15
 8,660 3.15 3.19 3.11 0 0 0
15/05/2013
3.15
 5,750 3.15 3.15 3.11 3,700 0 0.0
14/05/2013
3.15
 13,990 3.15 3.19 3.11 0 0 0
13/05/2013
3.15
 13,190 3.19 3.19 3.11 1,000 0 0.0
10/05/2013
3.19
 50,920 3.15 3.23 3.11 0 0 0
09/05/2013: Cổ tức tiền mặt tỉ lệ: 7%
09/05/2013
3.15
 16,750 3.15 3.27 2.96 0 0 0
08/05/2013
3.15
 42,110 3.15 3.19 3.15 0 0 0
07/05/2013
3.15
 21,500 3.22 3.22 3.15 0 0 0
06/05/2013
3.22
 60,840 3.08 3.22 3.08 0 0 0
03/05/2013
3.08
 106,820 3.04 3.22 3.01 0 1,000 -0.0
02/05/2013
3.04
 120,160 3.11 3.19 3.04 0 0 0
26/04/2013
3.11
 44,110 3.11 3.15 3.04 0 0 0
25/04/2013
3.11
 67,150 3.08 3.11 3.04 0 0 0
24/04/2013
3.08
 77,240 3.29 3.29 3.08 5,000 8,140 -0.0
23/04/2013
3.29
 12,450 3.33 3.37 3.26 0 0 0
22/04/2013
3.33
 1,820 3.26 3.33 3.29 0 0 0
18/04/2013
3.26
 24,780 3.29 3.29 3.22 0 2,130 -0.0
17/04/2013
3.29
 26,670 3.22 3.33 3.29 0 950 -0.0
16/04/2013
3.22
 35,450 3.22 3.22 3.19 0 0 0
15/04/2013
3.22
 17,500 3.40 3.40 3.22 0 0 0
12/04/2013
3.40
 45,260 3.47 3.47 3.33 0 2,000 -0.0
11/04/2013
3.47
 6,330 3.47 3.51 3.44 0 0 0
10/04/2013
3.47
 2,540 3.51 3.51 3.47 0 0 0
09/04/2013
3.51
 10,690 3.40 3.54 3.44 0 10 -0.0
08/04/2013
3.40
 24,090 3.44 3.51 3.40 0 0 0
05/04/2013
3.44
 11,990 3.44 3.44 3.44 0 0 0
04/04/2013
3.44
 25,860 3.47 3.47 3.37 0 0 0
03/04/2013
3.47
 17,440 3.54 3.54 3.40 0 0 0
02/04/2013
3.54
 10,520 3.58 3.58 3.40 0 0 0
01/04/2013
3.58
 16,210 3.51 3.58 3.51 0 0 0
29/03/2013
3.51
 19,160 3.51 3.51 3.44 0 0 0
28/03/2013
3.51
 30,310 3.51 3.51 3.47 0 200 -0.0
27/03/2013
3.51
 17,690 3.54 3.58 3.47 0 0 0
26/03/2013
3.54
 27,510 3.51 3.54 3.51 0 0 0
25/03/2013
3.51
 3,500 3.58 3.58 3.51 0 0 0
22/03/2013
3.58
 5,400 3.58 3.58 3.54 0 0 0
21/03/2013
3.58
 32,770 3.62 3.62 3.58 0 0 0
20/03/2013
3.62
 102,350 3.62 3.62 3.58 0 0 0
19/03/2013
3.62
 19,500 3.58 3.62 3.54 0 0 0
18/03/2013
3.58
 20,750 3.65 3.65 3.54 0 0 0
15/03/2013
3.65
 47,410 3.58 3.69 3.54 500 40 0.0
14/03/2013
3.58
 8,480 3.62 3.62 3.54 0 2,000 -0.0
13/03/2013
3.62
 5,660 3.58 3.62 3.54 0 220 -0.0
12/03/2013
3.58
 40,280 3.58 3.62 3.54 500 0 0.0
11/03/2013
3.58
 14,840 3.58 3.58 3.47 0 190 -0.0
08/03/2013
3.58
 1,370 3.54 3.58 3.47 50 0 0.0
07/03/2013
3.54
 29,700 3.58 3.58 3.51 0 0 0
06/03/2013
3.58
 1,590 3.58 3.58 3.58 0 0 0
05/03/2013
3.58
 5,070 3.58 3.58 3.44 0 0 0
04/03/2013
3.58
 27,420 3.65 3.65 3.47 50 0 0.0
01/03/2013
3.65
 44,280 3.62 3.65 3.54 0 0 0
28/02/2013
3.62
 29,180 3.58 3.62 3.54 500 0 0.0
27/02/2013
3.58
 17,180 3.58 3.58 3.54 0 0 0
26/02/2013
3.58
 7,870 3.58 3.58 3.51 0 0 0
25/02/2013
3.58
 9,080 3.58 3.58 3.51 0 1,000 -0.0
22/02/2013
3.58
 26,710 3.65 3.65 3.51 2,000 0 0.0
21/02/2013
3.65
 25,800 3.69 3.72 3.58 0 0 0
20/02/2013
3.69
 61,030 3.58 3.72 3.54 5,500 0 0.1
19/02/2013
3.58
 50,600 3.58 3.58 3.54 0 4,500 -0.0
18/02/2013
3.58
 9,420 3.58 3.58 3.40 800 0 0.0
08/02/2013
3.58
 7,920 3.58 3.58 3.47 0 0 0
07/02/2013
3.58
 11,690 3.54 3.58 3.54 680 0 0.0
06/02/2013
3.54
 13,330 3.51 3.58 3.47 0 770 -0.0

Chính sách bảo mật | Điều khoản sử dụng |