CTCP Hóa An (dha)

47.20
-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
(2026-06-29) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |