CTCP Hóa An (dha)

47.90
0.35
(0.74%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |