CTCP Hóa An (dha)

52.40
-0.50
(-0.95%)
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
(2026-02-23) 		-5.40 -9.41% 1,882,600 54,000 2.9
51.40
57.40
52.90
2 tháng
(2026-01-16) 		-13.70 -20.85% 4,528,100 198,200 11.4
51.40
66.40
52.90
3 tháng
(2025-12-17) 		-12.50 -19.38% 6,901,800 266,700 15.8
51.40
69.20
52.90
6 tháng
(2025-09-18) 		0.40 0.78% 14,850,800 635,200 35.9
48.05
69.20
52.90
12 tháng
(2025-03-24) 		13.74 35.92% 26,141,400 886,563 47.5
33.59
69.20
52.90
24 tháng
(2024-03-27) 		7.64 17.22% 40,662,200 492,274 32.0
33.59
69.20
52.90
36 tháng
(2023-04-03) 		22.28 74.97% 58,453,500 937,281 49.9
28.71
69.20
52.90
60 tháng
(2021-04-12) 		19.62 60.57% 95,050,600 1,850,473 88.7
17.61
69.20
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2011
4.07
 15,190 4.19 4.19 4.07 750 13,990 -0.2
06/07/2011
4.19
 40 4.19 4.19 4.19 0 0 0
05/07/2011
4.19
 3,410 4.19 4.19 4.07 1,000 0 0.0
04/07/2011
4.19
 1,050 4.19 4.19 4.19 1,000 0 0.0
01/07/2011
4.19
 7,130 4.19 4.19 4.01 0 4,390 -0.1
30/06/2011
4.19
 2,570 4.16 4.28 4.19 0 0 0
29/06/2011
4.16
 4,030 4.19 4.19 4.16 0 0 0
28/06/2011
4.19
 10,010 4.22 4.22 4.13 0 0 0
27/06/2011
4.22
 5,830 4.13 4.28 4.10 0 0 0
24/06/2011
4.13
 5,400 4.31 4.31 4.13 0 0 0
23/06/2011
4.31
 610 4.19 4.37 4.19 0 0 0
22/06/2011
4.19
 10,120 4.31 4.43 4.16 0 0 0
21/06/2011
4.31
 4,580 4.19 4.31 4.19 0 0 0
20/06/2011
4.19
 15,500 4.31 4.31 4.19 3,000 0 0.0
17/06/2011
4.31
 6,170 4.31 4.37 4.22 0 0 0
16/06/2011
4.31
 3,860 4.16 4.31 4.16 0 0 0
15/06/2011
4.16
 15,810 4.37 4.37 4.16 0 0 0
14/06/2011
4.37
 11,040 4.40 4.49 4.28 0 0 0
13/06/2011
4.40
 5,650 4.40 4.58 4.40 0 0 0
10/06/2011
4.40
 7,900 4.37 4.58 4.37 200 0 0.0
09/06/2011
4.37
 9,440 4.28 4.49 4.28 0 0 0
08/06/2011
4.28
 30,930 4.19 4.34 4.25 0 2,000 -0.0
07/06/2011
4.19
 68,130 4.01 4.19 4.07 0 0 0
06/06/2011
4.01
 19,500 3.92 4.01 3.95 0 0 0
03/06/2011
3.92
 51,300 4.10 4.19 3.92 1,300 0 0.0
02/06/2011
4.10
 41,800 3.92 4.10 3.98 100 0 0.0
01/06/2011
3.92
 10,610 3.80 3.95 3.86 300 0 0.0
31/05/2011
3.80
 9,390 3.77 3.92 3.71 0 4,210 -0.1
30/05/2011
3.77
 7,230 3.83 3.92 3.77 0 0 0
27/05/2011
3.83
 63,490 3.65 3.83 3.80 1,000 0 0.0
26/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2011
3.65
 6,060 3.50 3.65 3.34 0 600 -0.0
25/05/2011
3.50
 38,360 3.66 3.66 3.50 1,000 0 0.0
24/05/2011
3.66
 53,020 3.83 3.83 3.66 200 0 0.0
23/05/2011
3.83
 20,120 3.88 3.94 3.80 550 0 0.0
20/05/2011
3.88
 26,810 3.86 3.88 3.86 220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |