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)
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
05/02/2013
3.51
 11,170 3.51 3.51 3.51 0 0 0
04/02/2013
3.51
 19,250 3.51 3.51 3.29 0 0 0
01/02/2013
3.51
 11,870 3.51 3.54 3.51 0 0 0
31/01/2013
3.51
 5,540 3.58 3.58 3.51 0 0 0
30/01/2013
3.58
 41,200 3.51 3.58 3.47 2,000 6,020 -0.0
29/01/2013
3.51
 28,950 3.54 3.54 3.47 0 0 0
28/01/2013
3.54
 52,680 3.54 3.58 3.47 0 0 0
25/01/2013
3.54
 58,710 3.62 3.62 3.47 10 8,600 -0.1
24/01/2013
3.62
 51,620 3.65 3.65 3.51 0 26,400 -0.3
23/01/2013
3.65
 26,080 3.72 3.72 3.47 200 0 0.0
22/01/2013
3.72
 10,110 3.72 3.72 3.58 0 0 0
21/01/2013
3.72
 14,200 3.69 3.72 3.62 0 0 0
18/01/2013
3.69
 19,990 3.69 3.72 3.58 0 3,000 -0.0
17/01/2013
3.69
 34,770 3.69 3.72 3.65 0 500 -0.0
16/01/2013
3.69
 40,450 3.65 3.76 3.69 500 0 0.0
15/01/2013
3.65
 16,370 3.58 3.65 3.54 0 0 0
14/01/2013
3.58
 7,030 3.62 3.62 3.51 0 0 0
11/01/2013
3.62
 23,900 3.58 3.62 3.54 5,000 5,170 -0.0
10/01/2013
3.58
 15,630 3.54 3.58 3.40 0 0 0
09/01/2013
3.54
 40,930 3.51 3.58 3.47 0 0 0
08/01/2013
3.51
 11,220 3.51 3.54 3.47 0 3,860 -0.0
07/01/2013
3.51
 14,140 3.51 3.62 3.44 0 0 0
04/01/2013
3.51
 36,560 3.47 3.51 3.40 0 16,290 -0.2
03/01/2013
3.47
 22,500 3.62 3.62 3.47 900 2,000 -0.0
02/01/2013
3.62
 28,110 3.47 3.62 3.51 0 0 0
28/12/2012
3.47
 27,710 3.44 3.51 3.37 0 0 0
27/12/2012
3.44
 19,650 3.44 3.44 3.44 0 0 0
26/12/2012
3.44
 22,900 3.37 3.44 3.37 18,000 0 0.2
25/12/2012
3.37
 0 3.37 3.37 3.37 0 0 0
24/12/2012
3.37
 5,000 3.37 3.40 3.37 0 100 -0.0
21/12/2012
3.37
 42,500 3.47 3.47 3.33 1,000 0 0.0
20/12/2012
3.47
 4,970 3.40 3.47 3.33 0 0 0
19/12/2012
3.40
 31,730 3.33 3.40 3.33 0 15,000 -0.1
18/12/2012
3.33
 11,990 3.37 3.37 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |