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)
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
17/12/2012
3.37
 650 3.40 3.40 3.33 0 0 0
14/12/2012
3.40
 14,310 3.40 3.40 3.26 0 0 0
13/12/2012
3.40
 18,850 3.44 3.44 3.33 100 0 0.0
12/12/2012
3.44
 12,570 3.33 3.47 3.33 0 0 0
11/12/2012
3.33
 16,040 3.29 3.33 3.22 0 0 0
10/12/2012
3.29
 11,160 3.15 3.29 3.22 1,000 0 0.0
07/12/2012
3.15
 7,700 3.22 3.22 3.15 0 0 0
06/12/2012
3.22
 4,450 3.29 3.29 3.15 1,800 0 0.0
05/12/2012
3.29
 310 3.29 3.29 3.22 0 0 0
04/12/2012
3.29
 4,810 3.22 3.29 3.15 0 0 0
03/12/2012
3.22
 11,400 3.22 3.22 3.19 3,000 0 0.0
30/11/2012
3.22
 7,860 3.22 3.22 3.08 1,250 50 0.0
29/11/2012
3.22
 110 3.22 3.22 3.08 0 0 0
28/11/2012
3.22
 1,550 3.08 3.22 3.04 29,250 29,750 -0.0
27/11/2012
3.08
 32,200 3.15 3.29 3.08 3,000 30,950 -0.2
26/11/2012
3.15
 1,400 3.19 3.19 3.15 0 1,000 -0.0
23/11/2012
3.19
 11,060 3.19 3.22 3.15 0 0 0
22/11/2012
3.19
 820 3.26 3.26 3.19 0 0 0
21/11/2012
3.26
 15,820 3.22 3.26 3.19 840 110 0.0
20/11/2012
3.22
 100 3.19 3.22 3.22 0 0 0
19/11/2012
3.19
 5,650 3.22 3.22 3.19 0 0 0
16/11/2012
3.22
 100 3.29 3.29 3.22 0 0 0
15/11/2012
3.29
 2,910 3.26 3.29 3.22 800 0 0.0
14/11/2012
3.26
 19,100 3.26 3.26 3.26 13,100 0 0.1
13/11/2012
3.26
 43,870 3.26 3.37 3.22 17,060 11,050 0.1
12/11/2012
3.26
 7,500 3.19 3.29 3.19 0 0 0
09/11/2012
3.19
 6,160 3.11 3.22 3.08 0 0 0
08/11/2012
3.11
 2,010 3.19 3.19 3.11 0 0 0
07/11/2012
3.19
 1,340 3.08 3.19 3.04 20 0 0.0
06/11/2012
3.08
 200 3.11 3.11 3.08 0 0 0
05/11/2012
3.11
 11,860 3.08 3.15 3.01 0 0 0
02/11/2012
3.08
 11,150 3.15 3.19 3.04 0 0 0
01/11/2012
3.15
 3,680 3.22 3.22 3.15 710 0 0.0
31/10/2012
3.22
 1,190 3.11 3.22 3.11 520 500 0.0
30/10/2012
3.11
 4,650 3.15 3.15 3.08 0 0 0
29/10/2012
3.15
 3,730 3.15 3.19 3.08 0 0 0
26/10/2012
3.15
 14,800 3.22 3.22 3.15 0 0 0
25/10/2012
3.22
 5,020 3.22 3.22 3.15 1,000 0 0.0
24/10/2012
3.22
 4,510 3.29 3.29 3.22 0 0 0
23/10/2012
3.29
 5,530 3.19 3.29 3.26 0 0 0
22/10/2012
3.19
 11,290 3.26 3.26 3.19 0 0 0
19/10/2012
3.26
 5,000 3.33 3.33 3.26 0 0 0
18/10/2012
3.33
 9,900 3.29 3.33 3.29 0 0 0
17/10/2012
3.29
 1,930 3.29 3.29 3.29 0 0 0
16/10/2012
3.29
 9,320 3.37 3.37 3.29 0 700 -0.0
15/10/2012
3.37
 1,620 3.29 3.40 3.37 0 500 -0.0
12/10/2012
3.29
 10,940 3.29 3.33 3.29 9,100 0 0.1
11/10/2012
3.29
 13,350 3.26 3.33 3.26 0 0 0
10/10/2012
3.26
 14,670 3.22 3.26 3.15 0 0 0
09/10/2012
3.22
 13,000 3.15 3.22 3.19 0 0 0
08/10/2012
3.15
 15,840 3.19 3.29 3.15 10 0 0.0
05/10/2012
3.19
 10,760 3.15 3.19 3.15 4,500 0 0.0
04/10/2012
3.15
 37,530 3.08 3.15 3.08 0 0 0
03/10/2012
3.08
 4,770 3.04 3.19 3.04 0 0 0
02/10/2012
3.04
 3,450 3.08 3.22 3.04 0 0 0
01/10/2012
3.08
 26,340 3.22 3.22 3.08 10,000 0 0.1
28/09/2012
3.22
 13,000 3.22 3.29 3.22 4,000 0 0.0
27/09/2012
3.22
 11,510 3.26 3.29 3.22 0 0 0
26/09/2012
3.26
 26,550 3.22 3.29 3.19 0 0 0
25/09/2012
3.22
 10,650 3.22 3.22 3.22 0 0 0
24/09/2012
3.22
 4,230 3.29 3.29 3.22 0 0 0
21/09/2012
3.29
 19,380 3.29 3.29 3.22 0 500 -0.0
20/09/2012
3.29
 15,020 3.29 3.29 3.22 0 0 0
19/09/2012
3.29
 7,900 3.29 3.29 3.19 300 500 -0.0
18/09/2012
3.29
 6,850 3.37 3.37 3.29 0 0 0
17/09/2012
3.37
 3,130 3.37 3.40 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |