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)
14/09/2012
3.37
 28,200 3.37 3.40 3.37 0 0 0
13/09/2012
3.37
 16,910 3.29 3.37 3.29 0 0 0
12/09/2012
3.29
 14,200 3.22 3.33 3.22 10,200 0 0.1
11/09/2012
3.22
 6,860 3.22 3.26 3.19 0 1,860 -0.0
10/09/2012
3.22
 66,590 3.37 3.37 3.22 5,040 0 0.0
07/09/2012
3.37
 13,780 3.40 3.40 3.29 5,970 0 0.1
06/09/2012
3.40
 11,720 3.40 3.44 3.37 0 0 0
05/09/2012
3.40
 20,020 3.47 3.47 3.40 0 2,000 -0.0
04/09/2012
3.47
 5,820 3.44 3.47 3.44 0 0 0
31/08/2012
3.44
 4,530 3.44 3.44 3.37 0 0 0
30/08/2012
3.44
 15,620 3.40 3.47 3.40 0 0 0
29/08/2012
3.40
 11,630 3.40 3.47 3.40 0 0 0
28/08/2012
3.40
 5,260 3.29 3.40 3.22 0 4,500 -0.0
27/08/2012
3.29
 45,510 3.44 3.47 3.29 0 0 0
24/08/2012
3.44
 16,480 3.29 3.44 3.19 0 0 0
23/08/2012
3.29
 64,580 3.44 3.44 3.29 0 0 0
22/08/2012
3.44
 93,940 3.62 3.62 3.44 1,200 0 0.0
21/08/2012
3.62
 48,750 3.69 3.69 3.51 7,020 5,000 0.0
20/08/2012
3.69
 22,430 3.69 3.72 3.65 360 5,270 -0.1
17/08/2012
3.69
 14,950 3.69 3.69 3.65 0 0 0
16/08/2012
3.69
 23,140 3.69 3.76 3.69 100 0 0.0
15/08/2012
3.69
 6,460 3.76 3.76 3.69 0 0 0
14/08/2012
3.76
 12,840 3.69 3.76 3.65 20 0 0.0
13/08/2012
3.69
 22,400 3.72 3.76 3.65 0 0 0
10/08/2012
3.72
 13,890 3.76 3.76 3.69 300 0 0.0
09/08/2012
3.76
 23,680 3.72 3.76 3.69 2,000 0 0.0
08/08/2012
3.72
 7,490 3.69 3.76 3.65 0 0 0
07/08/2012
3.69
 6,120 3.69 3.76 3.65 361,000 360,000 0.0
06/08/2012
3.69
 4,140 3.65 3.72 3.65 0 0 0
03/08/2012
3.65
 20,410 3.65 3.69 3.65 0 0 0
02/08/2012
3.65
 8,270 3.76 3.76 3.65 1,000 0 0.0
01/08/2012
3.76
 31,450 3.79 3.79 3.62 5,000 0 0.1
31/07/2012
3.79
 8,850 3.72 3.79 3.65 2,000 0 0.0
30/07/2012
3.72
 5,840 3.76 3.76 3.69 0 0 0
27/07/2012
3.76
 74,380 3.69 3.76 3.54 1,000 0 0.0
26/07/2012
3.69
 34,010 3.76 3.76 3.69 0 0 0
25/07/2012
3.76
 21,880 3.76 3.79 3.72 0 0 0
24/07/2012
3.76
 33,840 3.94 3.94 3.76 0 0 0
23/07/2012
3.94
 24,240 4.01 4.01 3.83 400 0 0.0
20/07/2012
4.01
 36,430 4.05 4.08 3.90 1,630 0 0.0
19/07/2012
4.05
 49,200 3.87 4.05 3.83 0 6,970 -0.1
18/07/2012
3.87
 49,770 3.90 3.90 3.76 0 0 0
17/07/2012
3.90
 6,980 3.76 3.90 3.72 0 0 0
16/07/2012
3.76
 27,080 3.90 3.90 3.72 0 0 0
13/07/2012
3.90
 20,950 3.76 3.90 3.76 0 500 -0.0
12/07/2012
3.76
 31,760 3.83 3.90 3.69 0 0 0
11/07/2012
3.83
 29,110 3.83 3.90 3.65 0 0 0
10/07/2012
3.83
 14,360 3.69 3.87 3.69 0 3,030 -0.0
09/07/2012
3.69
 20,890 3.79 3.79 3.69 0 110 -0.0
06/07/2012
3.79
 3,740 3.87 3.94 3.79 20 0 0.0
05/07/2012
3.87
 19,600 3.87 3.87 3.76 1,300 0 0.0
04/07/2012
3.87
 12,030 3.94 3.94 3.87 0 0 0
03/07/2012
3.94
 34,830 3.87 3.94 3.79 0 0 0
02/07/2012
3.87
 9,930 3.94 3.94 3.83 20 0 0.0
29/06/2012
3.94
 42,200 3.87 3.94 3.83 1,520 0 0.0
28/06/2012
3.87
 20,350 3.94 3.94 3.87 0 0 0
27/06/2012
3.94
 48,200 4.05 4.12 3.90 0 0 0
26/06/2012
4.05
 12,090 4.08 4.15 3.94 0 4,270 -0.0
25/06/2012
4.08
 24,260 4.15 4.15 3.97 0 0 0
22/06/2012
4.15
 2,500 4.15 4.15 4.05 1,000 0 0.0
21/06/2012
4.15
 6,150 4.15 4.15 4.05 0 0 0
20/06/2012
4.15
 21,950 4.12 4.15 4.05 0 0 0
19/06/2012
4.12
 30,870 4.15 4.15 4.05 0 0 0
18/06/2012
4.15
 9,090 4.12 4.26 4.12 0 0 0
15/06/2012
4.12
 24,650 4.19 4.26 4.08 0 0 0
14/06/2012
4.19
 15,030 4.08 4.19 4.08 0 2,000 -0.0
13/06/2012
4.08
 5,270 4.12 4.12 4.08 0 2,000 -0.0
12/06/2012
4.12
 12,370 4.22 4.30 4.12 0 0 0
11/06/2012
4.22
 39,030 4.22 4.26 4.12 0 0 0
08/06/2012
4.22
 67,530 4.19 4.26 4.12 0 0 0
07/06/2012
4.19
 28,860 4.05 4.19 4.05 0 0 0
06/06/2012
4.05
 42,770 3.97 4.08 3.90 0 0 0
05/06/2012
3.97
 26,220 3.90 3.97 3.87 0 0 0
04/06/2012
3.90
 32,350 4.01 4.01 3.87 0 0 0
01/06/2012
4.01
 16,030 4.01 4.08 3.97 0 0 0
31/05/2012
4.01
 26,600 4.12 4.12 3.97 400 0 0.0
30/05/2012
4.12
 24,130 4.15 4.19 4.01 0 0 0
29/05/2012
4.15
 33,310 4.01 4.15 4.01 0 0 0
28/05/2012
4.01
 40,810 4.12 4.22 4.01 0 0 0
25/05/2012
4.12
 78,790 3.94 4.12 3.94 0 2,060 -0.0
24/05/2012
3.94
 34,490 4.05 4.15 3.87 0 0 0
23/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2012
4.05
 56,870 4.22 4.30 4.05 0 0 0
22/05/2012
4.22
 76,510 4.09 4.26 4.13 540 0 0.0
21/05/2012
4.09
 17,010 3.93 4.09 4.06 0 0 0
18/05/2012
3.93
 121,900 4.13 4.13 3.93 0 56,260 -0.7
17/05/2012
4.13
 52,840 4.13 4.29 4.13 0 0 0
16/05/2012
4.13
 94,710 4.16 4.26 4.09 0 0 0
15/05/2012
4.16
 95,250 4.32 4.36 4.13 0 0 0
14/05/2012
4.32
 136,940 4.52 4.59 4.32 0 0 0
11/05/2012
4.52
 73,490 4.69 4.69 4.52 0 10 -0.0
10/05/2012
4.69
 161,590 4.59 4.75 4.62 0 0 0
09/05/2012
4.59
 101,440 4.46 4.62 4.42 0 4,500 -0.1
08/05/2012
4.46
 128,660 4.49 4.59 4.46 1,100 10,500 -0.1
07/05/2012
4.49
 251,530 4.29 4.49 4.39 510 44,700 -0.6
04/05/2012
4.29
 144,730 4.26 4.36 4.26 0 20,000 -0.3
03/05/2012
4.26
 35,290 4.29 4.32 4.16 0 0 0
02/05/2012
4.29
 106,390 4.39 4.42 4.29 0 5,300 -0.1
27/04/2012
4.39
 88,590 4.42 4.46 4.36 0 21,100 -0.3
26/04/2012
4.42
 74,120 4.42 4.49 4.39 350 3,520 -0.0
25/04/2012
4.42
 90,110 4.29 4.42 4.29 300 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |