CTCP Hóa An (dha)

47.50
0.10
(0.21%)
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)
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
30/12/2011
2.81
 22,260 2.67 2.81 2.67 150 9,790 -0.1
29/12/2011
2.67
 34,040 2.67 2.71 2.67 0 15,820 -0.1
28/12/2011
2.67
 24,180 2.64 2.71 2.64 1,000 9,280 -0.1
27/12/2011
2.64
 114,270 2.67 2.67 2.61 100 5,400 -0.0
26/12/2011
2.67
 47,370 2.71 2.71 2.64 0 40,000 -0.3
23/12/2011
2.71
 83,610 2.74 2.74 2.71 110 0 0.0
22/12/2011
2.74
 40,480 2.77 2.77 2.74 1,200 3,000 -0.0
21/12/2011
2.77
 73,580 2.77 2.81 2.74 0 1,560 -0.0
20/12/2011
2.77
 40,440 2.81 2.81 2.74 1,100 9,150 -0.1
19/12/2011
2.81
 62,740 2.84 2.84 2.77 0 36,400 -0.3
16/12/2011
2.84
 97,500 2.84 2.87 2.84 0 51,500 -0.4
15/12/2011
2.84
 23,830 2.84 2.84 2.74 2,400 1,130 0.0
14/12/2011
2.84
 39,070 2.90 2.94 2.84 2,600 0 0.0
13/12/2011
2.90
 54,180 2.90 2.97 2.90 0 0 0
12/12/2011
2.90
 48,370 2.97 2.97 2.90 6,000 16,000 -0.1
09/12/2011
2.97
 47,700 3.04 3.04 2.94 0 10,000 -0.1
08/12/2011
3.04
 19,140 3.07 3.07 3.04 0 7,700 -0.1
07/12/2011
3.07
 38,910 3.07 3.10 2.97 0 17,570 -0.2
06/12/2011
3.07
 49,900 3.10 3.10 3.07 0 15,520 -0.1
05/12/2011
3.10
 186,540 3.00 3.10 2.97 0 154,970 -1.4
02/12/2011
3.00
 64,930 3.00 3.00 2.97 0 49,530 -0.4
01/12/2011
3.00
 31,250 3.00 3.00 2.97 0 24,810 -0.2
30/11/2011
3.00
 16,360 3.04 3.04 2.97 0 0 0
29/11/2011
3.04
 54,680 3.07 3.10 3.04 0 0 0
28/11/2011
3.07
 43,630 3.07 3.20 3.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |