CTCP Hóa An (dha)

47.90
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
(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)
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
24/04/2012
4.29
 70,540 4.29 4.42 4.09 0 0 0
23/04/2012
4.29
 8,970 4.36 4.39 4.29 0 980 -0.0
20/04/2012
4.36
 65,580 4.36 4.42 4.26 3,000 0 0.0
19/04/2012
4.36
 60,460 4.55 4.55 4.36 0 2,030 -0.0
18/04/2012
4.55
 121,810 4.75 4.75 4.52 1,000 1,500 -0.0
17/04/2012
4.75
 53,820 4.62 4.75 4.49 500 3,570 -0.0
16/04/2012
4.62
 61,570 4.46 4.65 4.36 0 1,170 -0.0
13/04/2012
4.46
 116,820 4.36 4.46 4.29 0 3,000 -0.0
12/04/2012
4.36
 376,420 4.16 4.36 4.22 0 0 0
11/04/2012
4.16
 92,800 4.16 4.22 4.09 0 0 0
10/04/2012
4.16
 49,920 4.16 4.19 4.13 0 8,000 -0.1
09/04/2012
4.16
 32,450 4.13 4.16 4.06 0 7,990 -0.1
06/04/2012
4.13
 22,200 4.13 4.16 4.06 0 0 0
05/04/2012
4.13
 42,640 4.09 4.22 4.03 0 0 0
04/04/2012
4.09
 20,350 4.16 4.26 3.99 0 0 0
03/04/2012
4.16
 11,610 4.09 4.16 4.09 0 750 -0.0
30/03/2012
4.09
 18,280 4.09 4.13 3.93 0 0 0
29/03/2012
4.09
 48,870 4.22 4.29 4.03 0 3,400 -0.0
28/03/2012
4.22
 30,410 4.13 4.22 4.06 10,000 0 0.1
27/03/2012
4.13
 89,440 4.32 4.32 4.13 20,000 0 0.3
26/03/2012
4.32
 191,390 4.22 4.42 4.22 20,000 0 0.3
23/03/2012
4.22
 160,490 4.03 4.22 4.13 40,500 5,000 0.5
22/03/2012
4.03
 230,170 3.86 4.03 3.80 0 0 0
21/03/2012
3.86
 63,000 3.70 3.86 3.70 0 0 0
20/03/2012
3.70
 24,200 3.70 3.73 3.70 0 6,300 -0.1
19/03/2012
3.70
 11,410 3.76 3.80 3.60 1,960 0 0.0
16/03/2012
3.76
 13,080 3.76 3.83 3.66 0 0 0
15/03/2012
3.76
 45,200 3.60 3.76 3.56 20 0 0.0
14/03/2012
3.60
 27,580 3.73 3.73 3.60 0 0 0
13/03/2012
3.73
 28,840 3.66 3.73 3.66 0 4,940 -0.1
12/03/2012
3.66
 20,550 3.76 3.76 3.63 100 0 0.0
09/03/2012
3.76
 37,050 3.70 3.76 3.63 4,500 0 0.1
08/03/2012
3.70
 69,330 3.86 3.86 3.70 0 0 0
07/03/2012
3.86
 75,880 3.93 3.93 3.80 0 0 0
06/03/2012
3.93
 210,680 3.93 4.06 3.86 0 0 0
05/03/2012
3.93
 101,980 3.76 3.93 3.86 0 0 0
02/03/2012
3.76
 74,400 3.70 3.80 3.73 0 0 0
01/03/2012
3.70
 32,780 3.56 3.73 3.56 30 0 0.0
29/02/2012
3.56
 161,550 3.66 3.66 3.50 300 7,550 -0.1
28/02/2012
3.66
 186,950 3.83 3.83 3.66 600 0 0.0
27/02/2012
3.83
 165,620 3.86 3.86 3.70 0 0 0
24/02/2012
3.86
 123,290 3.86 3.89 3.76 0 980 -0.0
23/02/2012
3.86
 38,990 3.76 3.93 3.70 890 0 0.0
22/02/2012
3.76
 51,880 3.60 3.76 3.60 0 460 -0.0
21/02/2012
3.60
 40,340 3.56 3.66 3.56 0 0 0
20/02/2012
3.56
 48,770 3.43 3.56 3.47 0 0 0
17/02/2012
3.43
 25,120 3.40 3.43 3.40 0 0 0
16/02/2012
3.40
 48,020 3.37 3.40 3.37 0 0 0
15/02/2012
3.37
 26,930 3.37 3.40 3.33 0 0 0
14/02/2012
3.37
 48,090 3.30 3.37 3.27 0 0 0
13/02/2012
3.30
 19,470 3.27 3.33 3.27 100 900 -0.0
10/02/2012
3.27
 51,410 3.30 3.33 3.27 0 3,240 -0.0
09/02/2012
3.30
 34,530 3.43 3.43 3.30 0 7,000 -0.1
08/02/2012
3.43
 25,860 3.33 3.43 3.30 10 0 0.0
07/02/2012
3.33
 27,810 3.30 3.33 3.27 0 9,520 -0.1
06/02/2012
3.30
 36,650 3.37 3.40 3.23 0 10,700 -0.1
03/02/2012
3.37
 69,190 3.40 3.53 3.37 0 0 0
02/02/2012
3.40
 61,500 3.27 3.40 3.23 0 0 0
01/02/2012
3.27
 14,170 3.20 3.27 3.20 0 0 0
31/01/2012
3.20
 53,120 3.20 3.30 3.20 0 0 0
30/01/2012
3.20
 9,040 3.17 3.23 3.17 0 0 0
20/01/2012
3.17
 52,620 3.17 3.20 3.14 0 0 0
19/01/2012
3.17
 39,540 3.10 3.17 3.14 0 0 0
18/01/2012
3.10
 20,710 3.10 3.14 3.07 0 0 0
17/01/2012
3.10
 17,790 3.10 3.14 3.10 0 0 0
16/01/2012
3.10
 13,310 3.14 3.23 3.10 0 0 0
13/01/2012
3.14
 79,720 3.00 3.14 3.07 0 0 0
12/01/2012
3.00
 15,560 2.94 3.00 2.94 0 0 0
11/01/2012
2.94
 42,720 2.90 3.00 2.90 0 0 0
10/01/2012
2.90
 19,900 2.77 2.90 2.81 40 0 0.0
09/01/2012
2.77
 15,200 2.81 2.81 2.77 0 700 -0.0
06/01/2012
2.81
 22,200 2.81 2.84 2.77 0 0 0
05/01/2012
2.81
 39,390 2.81 2.84 2.77 1,730 0 0.0
04/01/2012
2.81
 50,470 2.74 2.84 2.74 12,170 0 0.1
03/01/2012
2.74
 5,960 2.81 2.87 2.74 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |