CTCP Hóa An (dha)

48.10
0.20
(0.42%)
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
(2026-05-13) 		0.35 0.74% 918,200 -27,400 0
47
51.10
47.90
2 tháng
(2026-04-13) 		1.05 2.26% 1,711,200 -101,596 0
45
51.10
47.90
3 tháng
(2026-03-16) 		-4.45 -8.56% 2,783,700 -162,096 -3.3
44.60
52.90
47.90
6 tháng
(2025-12-15) 		-12.45 -20.75% 10,100,500 124,804 13.7
44.60
69.20
47.90
12 tháng
(2025-06-17) 		5.65 13.48% 25,452,500 653,204 41.7
41.32
69.20
47.90
24 tháng
(2024-06-24) 		6.15 14.85% 37,757,200 313,478 27.7
33.59
69.20
47.90
36 tháng
(2023-06-28) 		11.51 31.93% 58,668,300 464,173 33.8
33.59
69.20
47.90
60 tháng
(2021-07-08) 		18.40 63.12% 96,499,800 1,811,977 91.0
17.61
69.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2013
3.46
 4,030 3.46 3.54 3.46 0 0 0
30/12/2013
3.46
 6,200 3.50 3.50 3.46 1,700 0 0.0
27/12/2013
3.50
 30,680 3.54 3.58 3.46 0 0 0
26/12/2013
3.54
 18,350 3.50 3.54 3.46 0 0 0
25/12/2013
3.50
 18,090 3.34 3.58 3.38 0 0 0
24/12/2013
3.34
 8,740 3.58 3.58 3.34 0 0 0
23/12/2013
3.58
 3,110 3.58 3.58 3.50 0 0 0
20/12/2013
3.58
 6,620 3.58 3.58 3.54 0 0 0
19/12/2013
3.58
 19,340 3.54 3.58 3.50 0 0 0
18/12/2013
3.54
 15,450 3.54 3.58 3.46 0 0 0
17/12/2013
3.54
 11,350 3.50 3.54 3.46 0 220 -0.0
16/12/2013
3.50
 8,990 3.46 3.50 3.46 0 4,500 -0.0
13/12/2013
3.46
 8,530 3.46 3.50 3.46 0 0 0
12/12/2013
3.46
 26,400 3.42 3.46 3.42 0 0 0
11/12/2013
3.42
 21,750 3.50 3.50 3.42 0 0 0
10/12/2013
3.50
 7,280 3.50 3.50 3.50 0 0 0
09/12/2013
3.50
 16,450 3.54 3.54 3.50 0 0 0
06/12/2013
3.54
 18,930 3.54 3.58 3.50 0 0 0
05/12/2013
3.54
 41,270 3.46 3.58 3.46 0 0 0
04/12/2013
3.46
 11,100 3.38 3.50 3.34 0 0 0
03/12/2013
3.38
 23,000 3.34 3.54 3.38 0 0 0
02/12/2013
3.34
 19,060 3.38 3.42 3.31 0 0 0
29/11/2013
3.38
 220 3.50 3.50 3.38 0 0 0
28/11/2013
3.50
 6,590 3.50 3.50 3.42 0 0 0
27/11/2013
3.50
 13,170 3.50 3.50 3.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |