CTCP Hóa An (dha)

48.10
0.20
(0.42%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |