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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |