CTCP Hóa An (dha)

48.40
0.50
(1.04%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |