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)
25/11/2011
3.07
 62,150 3.04 3.14 3.00 0 0 0
24/11/2011
3.04
 36,220 3.10 3.14 3.04 10,000 0 0.1
23/11/2011
3.10
 11,270 3.00 3.10 3.04 0 0 0
22/11/2011
3.00
 9,630 3.00 3.07 2.97 0 0 0
21/11/2011
3.00
 16,800 3.04 3.10 3.00 0 0 0
18/11/2011
3.04
 47,300 3.07 3.07 3.00 0 0 0
17/11/2011
3.07
 16,430 3.14 3.20 3.07 0 0 0
16/11/2011
3.14
 13,630 3.14 3.20 3.10 0 930 -0.0
15/11/2011
3.14
 20,640 3.10 3.14 3.10 0 0 0
14/11/2011
3.10
 59,030 3.17 3.17 3.04 0 5,000 -0.0
11/11/2011
3.17
 48,280 3.23 3.27 3.17 0 17,320 -0.2
10/11/2011
3.23
 19,810 3.27 3.27 3.20 0 0 0
09/11/2011
3.27
 26,890 3.37 3.37 3.27 200 0 0.0
08/11/2011
3.37
 34,110 3.37 3.40 3.27 0 1,000 -0.0
07/11/2011
3.37
 17,080 3.43 3.43 3.37 830 0 0.0
04/11/2011
3.43
 26,540 3.37 3.43 3.37 300 0 0.0
03/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
03/11/2011
3.37
 28,190 3.47 3.47 3.37 200 7,910 -0.1
02/11/2011
3.47
 220,690 3.56 3.56 3.41 0 196,090 -2.2
01/11/2011
3.56
 76,600 3.62 3.65 3.53 0 69,100 -0.8
31/10/2011
3.62
 179,260 3.62 3.77 3.62 0 174,580 -2.1
28/10/2011
3.62
 102,460 3.59 3.71 3.62 0 88,000 -1.1
27/10/2011
3.59
 96,470 3.65 3.80 3.56 2,000 79,350 -0.9
26/10/2011
3.65
 82,120 3.80 3.83 3.65 8,000 69,010 -0.7
25/10/2011
3.80
 10,500 3.83 3.83 3.80 0 0 0
24/10/2011
3.83
 28,390 3.83 3.92 3.83 0 0 0
21/10/2011
3.83
 18,580 3.74 3.83 3.68 0 0 0
20/10/2011
3.74
 5,210 3.68 3.74 3.74 0 0 0
19/10/2011
3.68
 5,380 3.68 3.71 3.68 1,000 0 0.0
18/10/2011
3.68
 13,880 3.68 3.68 3.68 0 0 0
17/10/2011
3.68
 4,750 3.71 3.74 3.65 0 0 0
14/10/2011
3.71
 5,010 3.68 3.74 3.68 0 0 0
13/10/2011
3.68
 14,400 3.62 3.68 3.65 0 0 0
12/10/2011
3.62
 39,600 3.62 3.62 3.59 5,250 0 0.1
11/10/2011
3.62
 11,500 3.65 3.65 3.62 130 0 0.0
10/10/2011
3.65
 5,960 3.65 3.71 3.62 0 0 0
07/10/2011
3.65
 9,520 3.68 3.71 3.65 300 0 0.0
06/10/2011
3.68
 17,910 3.62 3.74 3.68 0 0 0
05/10/2011
3.62
 3,350 3.56 3.65 3.56 0 0 0
04/10/2011
3.56
 40,700 3.56 3.59 3.50 0 29,040 -0.3
03/10/2011
3.56
 27,120 3.56 3.56 3.53 0 11,810 -0.1
30/09/2011
3.56
 28,140 3.56 3.62 3.53 0 16,050 -0.2
29/09/2011
3.56
 44,680 3.62 3.62 3.47 0 36,890 -0.4
28/09/2011
3.62
 67,550 3.68 3.68 3.53 0 63,790 -0.8
27/09/2011
3.68
 73,710 3.71 3.80 3.53 0 60,000 -0.7
26/09/2011
3.71
 31,240 3.74 3.77 3.62 0 23,540 -0.3
23/09/2011
3.74
 64,400 3.92 3.92 3.74 1,800 60,100 -0.7
22/09/2011
3.92
 5,460 3.80 3.92 3.86 0 0 0
21/09/2011
3.80
 2,170 3.80 3.95 3.80 100 0 0.0
20/09/2011
3.80
 10,070 3.92 3.98 3.80 0 0 0
19/09/2011
3.92
 8,010 3.89 4.01 3.74 20 0 0.0
16/09/2011
3.89
 7,920 4.04 4.10 3.89 0 0 0
15/09/2011
4.04
 31,490 4.07 4.07 3.95 0 0 0
14/09/2011
4.07
 84,340 4.19 4.19 4.07 0 0 0
13/09/2011
4.19
 66,280 4.01 4.19 3.98 0 0 0
12/09/2011
4.01
 29,740 3.95 4.01 3.92 0 0 0
09/09/2011
3.95
 52,940 4.01 4.01 3.89 0 0 0
08/09/2011
4.01
 87,810 3.89 4.07 3.92 0 0 0
07/09/2011
3.89
 35,510 3.80 3.92 3.86 0 930 -0.0
06/09/2011
3.80
 43,020 3.92 3.92 3.80 0 10,000 -0.1
05/09/2011
3.92
 76,660 3.98 3.98 3.86 0 51,000 -0.7
01/09/2011
3.98
 120,670 3.80 3.98 3.80 0 40,800 -0.5
31/08/2011
3.80
 68,890 3.77 3.86 3.65 4,000 50,000 -0.6
30/08/2011
3.77
 60,110 3.62 3.80 3.71 0 37,750 -0.5
29/08/2011
3.62
 34,580 3.59 3.62 3.59 0 27,700 -0.3
26/08/2011
3.59
 27,280 3.65 3.65 3.59 0 19,050 -0.2
25/08/2011
3.65
 12,190 3.62 3.65 3.59 0 5,500 -0.1
24/08/2011
3.62
 60,290 3.68 3.68 3.62 0 51,390 -0.6
23/08/2011
3.68
 23,820 3.71 3.71 3.62 0 23,000 -0.3
22/08/2011
3.71
 40,240 3.59 3.74 3.62 1,000 38,110 -0.5
19/08/2011
3.59
 20,090 3.77 3.77 3.59 100 18,200 -0.2
18/08/2011
3.77
 53,830 3.74 3.92 3.74 100 48,100 -0.6
17/08/2011
3.74
 3,090 3.68 3.77 3.65 0 600 -0.0
16/08/2011
3.68
 4,340 3.65 3.68 3.62 0 0 0
15/08/2011
3.65
 1,800 3.56 3.65 3.65 0 0 0
12/08/2011
3.56
 3,460 3.53 3.59 3.56 0 0 0
11/08/2011
3.53
 10,570 3.65 3.80 3.53 0 8,560 -0.1
10/08/2011
3.65
 250 3.59 3.74 3.65 0 0 0
09/08/2011
3.59
 15,710 3.77 3.77 3.59 0 10,040 -0.1
08/08/2011
3.77
 5,010 3.95 3.95 3.77 0 5,010 -0.1
05/08/2011
3.95
 1,140 4.04 4.04 3.92 0 0 0
04/08/2011
4.04
 410 3.95 4.04 3.98 0 0 0
03/08/2011
3.95
 43,360 3.77 3.95 3.77 40,460 0 0.5
02/08/2011
3.77
 6,520 3.74 3.77 3.68 0 220 -0.0
01/08/2011
3.74
 1,240 3.77 3.77 3.74 0 0 0
29/07/2011
3.77
 1,750 3.80 3.83 3.77 0 0 0
28/07/2011
3.80
 2,250 3.86 3.86 3.80 0 300 -0.0
27/07/2011
3.86
 19,830 3.98 3.98 3.83 0 0 0
26/07/2011
3.98
 7,520 3.98 3.98 3.83 0 7,500 -0.1
25/07/2011
3.98
 1,890 4.04 4.04 3.98 0 0 0
22/07/2011
4.04
 5,020 4.04 4.04 3.92 1,000 0 0.0
21/07/2011
4.04
 3,000 4.04 4.04 4.04 0 0 0
20/07/2011
4.04
 23,700 4.04 4.07 4.04 11,000 3,240 0.1
19/07/2011
4.04
 4,530 4.19 4.19 4.04 0 530 -0.0
18/07/2011
4.19
 7 4.19 4.19 4.16 0 0 0
15/07/2011
4.19
 0 4.19 4.19 4.19 0 0 0
14/07/2011
4.19
 0 4.19 4.19 4.19 0 0 0
13/07/2011
4.19
 15,550 4.07 4.19 4.07 10,000 10,000 0
12/07/2011
4.07
 1,950 4.07 4.07 4.04 0 1,210 -0.0
11/07/2011
4.07
 12,610 4.07 4.07 4.07 0 4,310 -0.1
08/07/2011
4.07
 7,730 4.07 4.07 4.04 0 2,560 -0.0

Chính sách bảo mật | Điều khoản sử dụng |