CTCP Hóa An (dha)

47.35
-0.05
(-0.11%)
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
(2026-06-29) 		-3.30 -6.55% 561,500 -56,100 0
45.80
52.50
47.40
2 tháng
(2026-06-01) 		-2.25 -4.56% 1,054,100 -68,800 0
45.80
52.50
47.40
3 tháng
(2026-05-04) 		2.10 4.67% 2,056,900 -98,998 0
45
52.50
47.40
6 tháng
(2026-01-30) 		-12.50 -20.97% 7,292,600 -10,396 9.1
44.60
59.60
47.40
12 tháng
(2025-08-04) 		-0.54 -1.13% 22,219,300 570,304 40.3
44.60
69.20
47.40
24 tháng
(2024-08-08) 		9.68 25.86% 36,247,600 193,578 25.2
33.59
69.20
47.40
36 tháng
(2023-08-14) 		6.37 15.65% 57,344,200 190,273 23.9
33.59
69.20
47.40
60 tháng
(2021-08-24) 		16.93 56.13% 95,509,200 2,007,377 102.3
17.61
69.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |