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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |