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)
19/05/2011
3.86
 14,520 3.88 3.88 3.86 0 0 0
18/05/2011
3.88
 24,790 3.88 3.88 3.83 300 0 0.0
17/05/2011
3.88
 34,270 3.91 3.91 3.86 300 0 0.0
16/05/2011
3.91
 9,300 3.91 3.91 3.91 2,000 0 0.0
13/05/2011
3.91
 22,250 3.91 3.94 3.91 0 0 0
12/05/2011
3.91
 6,730 3.91 3.94 3.91 100 0 0.0
11/05/2011
3.91
 2,200 3.94 3.94 3.91 0 0 0
10/05/2011
3.94
 5,930 3.94 3.94 3.88 20 0 0.0
09/05/2011
3.94
 1,900 3.94 3.94 3.94 0 0 0
06/05/2011
3.94
 5,860 3.88 3.97 3.88 170 0 0.0
05/05/2011
3.88
 7,770 3.88 3.88 3.83 0 0 0
04/05/2011
3.88
 9,910 3.88 3.91 3.88 1,940 0 0.0
29/04/2011
3.88
 11,150 3.88 3.91 3.88 300 0 0.0
28/04/2011
3.88
 830 3.91 3.91 3.88 0 0 0
27/04/2011
3.91
 16,070 3.75 3.91 3.83 0 0 0
26/04/2011
3.75
 13,370 3.91 3.91 3.72 0 0 0
25/04/2011
3.91
 15,610 3.75 3.91 3.86 0 0 0
22/04/2011
3.75
 42,990 3.94 3.97 3.75 0 0 0
21/04/2011
3.94
 3,480 4.05 4.16 3.94 0 0 0
20/04/2011
4.05
 7,440 4.16 4.16 4.05 0 0 0
19/04/2011
4.16
 3,230 4.30 4.30 4.16 0 0 0
18/04/2011
4.30
 1,621 4.30 4.33 4.30 8,490 0 0.1
15/04/2011
4.30
 6,000 4.33 4.33 4.27 600 0 0.0
14/04/2011
4.33
 11,720 4.30 4.38 4.30 0 0 0
13/04/2011
4.30
 1,530 4.38 4.38 4.30 0 0 0
08/04/2011
4.38
 31,950 4.38 4.52 4.38 22,000 6,100 0.3
07/04/2011
4.38
 7,860 4.52 4.52 4.38 0 0 0
06/04/2011
4.52
 17,940 4.33 4.52 4.30 0 0 0
05/04/2011
4.33
 12,550 4.44 4.44 4.33 0 200 -0.0
04/04/2011
4.44
 60,130 4.66 4.66 4.44 0 0 0
01/04/2011
4.66
 2,040 4.72 4.72 4.66 0 0 0
31/03/2011
4.72
 14,760 4.74 4.80 4.66 0 1,000 -0.0
30/03/2011
4.74
 0 4.74 4.74 4.74 0 0 0
29/03/2011
4.74
 8,930 4.80 4.80 4.72 0 1,000 -0.0
28/03/2011
4.80
 9,990 4.85 4.85 4.74 0 1,000 -0.0
25/03/2011
4.85
 5,800 4.85 4.85 4.83 0 0 0
24/03/2011
4.85
 3,250 4.77 4.88 4.85 0 0 0
23/03/2011
4.77
 30,640 4.72 4.77 4.72 0 4,800 -0.1
22/03/2011
4.72
 12,270 4.94 4.94 4.72 100 0 0.0
21/03/2011
4.94
 7,390 4.83 4.99 4.74 20 850 -0.0
18/03/2011
4.83
 18,840 4.80 4.83 4.77 8,500 1,340 0.1
17/03/2011
4.80
 5,500 4.72 4.80 4.74 0 0 0
16/03/2011
4.72
 15,720 4.69 4.72 4.58 0 0 0
15/03/2011
4.69
 14,350 4.72 4.72 4.52 0 0 0
14/03/2011
4.72
 15,320 4.94 4.94 4.72 0 0 0
11/03/2011
4.94
 54,390 4.77 4.99 4.83 0 0 0
10/03/2011
4.77
 25,540 4.63 4.77 4.55 0 0 0
09/03/2011
4.63
 3,450 4.74 4.74 4.58 300 0 0.0
08/03/2011
4.74
 10,850 4.72 4.77 4.72 0 4,000 -0.1
07/03/2011
4.72
 6,600 4.72 4.74 4.58 2,000 0 0.0
04/03/2011
4.72
 12,750 4.72 4.72 4.69 0 0 0
03/03/2011
4.72
 16,400 4.77 4.80 4.58 1,000 0 0.0
02/03/2011
4.77
 7,450 4.83 4.85 4.72 1,050 0 0.0
01/03/2011
4.83
 4,100 4.83 4.83 4.80 0 60 -0.0
28/02/2011
4.83
 24,800 4.83 4.83 4.72 0 0 0
25/02/2011
4.83
 15,610 4.72 4.83 4.72 0 2,000 -0.0
24/02/2011
4.72
 26,630 4.63 4.83 4.58 10 4,960 -0.1
23/02/2011
4.63
 27,900 4.72 4.80 4.58 2,250 2,100 0.0
22/02/2011
4.72
 13,950 4.77 4.77 4.66 880 3,000 -0.0
21/02/2011
4.77
 42,250 5.02 5.02 4.77 0 0 0
18/02/2011
5.02
 25,080 5.08 5.10 5.02 1,200 7,670 -0.1
17/02/2011
5.08
 45,930 5.19 5.24 5.08 0 14,000 -0.3
16/02/2011
5.19
 34,660 5.30 5.41 5.19 0 8,110 -0.2
15/02/2011
5.30
 45,620 5.58 5.60 5.30 1,100 8,130 -0.1
14/02/2011
5.58
 15,430 5.60 5.60 5.58 3,000 5,300 -0.0
11/02/2011
5.60
 27,620 5.77 5.77 5.55 100 4,500 -0.1
10/02/2011
5.77
 9,780 5.77 5.80 5.66 0 940 -0.0
09/02/2011
5.77
 5,900 5.88 5.88 5.74 0 3,310 -0.1
08/02/2011
5.88
 29,360 5.77 5.88 5.66 1,000 0 0.0
28/01/2011
5.77
 1,710 5.85 5.96 5.77 0 0 0
27/01/2011
5.85
 20,140 5.71 5.94 5.69 0 0 0
26/01/2011
5.71
 13,290 5.66 5.71 5.63 0 0 0
25/01/2011
5.66
 7,960 5.69 5.69 5.63 0 0 0
24/01/2011
5.69
 19,650 5.85 5.85 5.69 570 0 0.0
21/01/2011
5.85
 19,950 5.85 5.85 5.80 0 0 0
20/01/2011
5.85
 13,060 5.83 5.91 5.74 600 750 -0.0
19/01/2011
5.83
 15,260 5.74 5.94 5.83 1,320 250 0.0
18/01/2011
5.74
 4,680 5.94 5.94 5.74 3,400 0 0.1
17/01/2011
5.94
 8,850 5.94 6.02 5.94 2,000 0 0.0
14/01/2011
5.94
 20,240 5.83 5.94 5.74 11,230 10,200 0.0
13/01/2011
5.83
 6,210 5.74 5.94 5.74 1,010 6,190 -0.1
12/01/2011
5.74
 10,300 5.71 5.77 5.71 5,300 2,760 0.1
11/01/2011
5.71
 2,400 5.83 5.83 5.71 0 0 0
10/01/2011
5.83
 21,820 5.96 5.96 5.83 4,380 0 0.1
07/01/2011
5.96
 5,230 6.02 6.16 5.94 0 0 0
06/01/2011
6.02
 4,950 6.02 6.02 6.02 0 0 0
05/01/2011
6.02
 7,390 6.05 6.10 5.99 600 0 0.0
04/01/2011
6.05
 4,910 5.94 6.10 5.94 1,120 0 0.0
31/12/2010
5.94
 10,330 5.91 6.05 5.91 0 0 0
30/12/2010
5.91
 10,480 5.96 6.02 5.91 0 0 0
29/12/2010
5.96
 54,800 6.19 6.19 5.96 500 36,270 -0.8
28/12/2010
6.19
 15,120 6.10 6.33 6.05 0 3,000 -0.1
27/12/2010
6.10
 18,110 5.99 6.10 5.99 0 0 0
24/12/2010
5.99
 27,150 6.13 6.13 5.94 0 8,830 -0.2
23/12/2010
6.13
 23,550 6.38 6.38 6.13 0 0 0
22/12/2010
6.38
 70,700 6.41 6.46 6.35 40,180 400 0.9
21/12/2010
6.41
 32,590 6.24 6.41 6.02 8,830 0 0.2
20/12/2010
6.24
 38,810 6.30 6.46 6.16 30 10 0.0
17/12/2010
6.30
 60,610 6.02 6.30 6.10 34,000 0 0.8
16/12/2010
6.02
 31,460 6.33 6.33 6.02 500 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |