CTCP Hóa An (dha)

58.30
0
(0%)
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
(2025-11-05) 		1.60 2.82% 2,415,400 -17,700 -1.2
56
60
58.30
2 tháng
(2025-10-06) 		9.60 19.71% 5,680,500 341,500 18.5
48.70
60
58.30
3 tháng
(2025-09-08) 		10.76 22.63% 7,928,600 347,500 18.8
47.54
60
58.30
6 tháng
(2025-06-09) 		16.20 38.49% 15,362,700 520,800 27.6
41.32
60
58.30
12 tháng
(2024-12-10) 		17.31 42.24% 21,138,800 529,574 27.5
33.59
60
58.30
24 tháng
(2023-12-18) 		15.24 35.39% 38,451,800 254,869 17.5
33.59
60
58.30
36 tháng
(2022-12-21) 		33.30 133.20% 54,116,700 1,031,351 47.4
25
60
58.30
60 tháng
(2020-12-31) 		28.08 92.94% 89,266,540 1,557,423 71.5
17.61
60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2010
6.33
 48,700 6.24 6.41 6.24 300 0 0.0
14/12/2010
6.24
 38,870 6.55 6.55 6.24 800 0 0.0
13/12/2010
6.55
 151,030 6.24 6.55 6.52 50 1,000 -0.0
10/12/2010
6.24
 105,410 5.96 6.24 5.96 0 0 0
09/12/2010
5.96
 40,820 5.94 6.08 5.71 100 25,000 -0.5
08/12/2010
5.94
 68,600 6.24 6.24 5.94 5,430 0 0.1
07/12/2010
6.24
 87,650 6.52 6.52 6.24 1,000 810 0.0
06/12/2010
6.52
 149,890 6.33 6.63 6.08 3,700 12,000 -0.2
03/12/2010
6.33
 130,310 6.05 6.33 6.24 1,500 25,040 -0.5
02/12/2010
6.05
 49,050 5.77 6.05 5.69 0 3,260 -0.1
01/12/2010
5.77
 60,770 5.58 5.85 5.60 1,530 5,860 -0.1
30/11/2010
5.58
 134,070 5.33 5.58 5.49 0 50,000 -1.0
29/11/2010
5.33
 9,300 5.33 5.33 5.27 240 1,440 -0.0
26/11/2010
5.33
 9,050 5.33 5.33 5.30 1,000 0 0.0
25/11/2010
5.33
 27,870 5.35 5.47 5.33 0 0 0
24/11/2010
5.35
 26,680 5.35 5.35 5.27 8,570 0 0.2
23/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2010
5.35
 12,440 5.24 5.41 5.30 30 0 0.0
22/11/2010
5.24
 23,980 5.24 5.27 5.03 0 0 0
19/11/2010
5.24
 11,200 5.43 5.61 5.24 0 0 0
18/11/2010
5.43
 14,530 5.22 5.45 5.32 0 0 0
17/11/2010
5.22
 9,890 5.19 5.27 5.22 0 0 0
16/11/2010
5.19
 28,740 5.19 5.19 5.09 1,000 0 0.0
15/11/2010
5.19
 18,470 5.22 5.27 5.14 0 0 0
12/11/2010
5.22
 32,090 5.43 5.45 5.22 1,160 0 0.0
11/11/2010
5.43
 30,160 5.59 5.59 5.43 4,600 0 0.1
10/11/2010
5.59
 28,790 5.53 5.61 5.53 10,020 0 0.2
09/11/2010
5.53
 112,050 5.74 5.74 5.51 41,010 0 0.9
08/11/2010
5.74
 70,860 5.77 5.80 5.72 38,070 0 0.8
05/11/2010
5.77
 82,570 5.51 5.77 5.51 22,730 4,100 0.4
04/11/2010
5.51
 38,400 5.45 5.56 5.43 15,050 10,000 0.1
03/11/2010
5.45
 30,190 5.48 5.48 5.40 6,580 0 0.1
02/11/2010
5.48
 39,490 5.59 5.59 5.48 0 0 0
01/11/2010
5.59
 20,040 5.69 5.72 5.53 0 0 0
29/10/2010
5.69
 12,560 5.69 5.69 5.53 3,280 0 0.1
28/10/2010
5.69
 40,120 5.74 5.74 5.59 1,130 0 0.0
27/10/2010
5.74
 22,990 5.82 5.85 5.74 0 0 0
26/10/2010
5.82
 78,220 5.80 6.09 5.80 0 0 0
25/10/2010
5.80
 4,710 5.80 5.80 5.59 0 0 0
22/10/2010
5.80
 6,260 5.85 5.88 5.80 0 0 0
21/10/2010
5.85
 19,610 5.85 5.93 5.80 0 0 0
20/10/2010
5.85
 53,130 6.09 6.09 5.85 0 0 0
19/10/2010
6.09
 13,500 6.19 6.19 5.93 1,000 0 0.0
18/10/2010
6.19
 4,360 6.19 6.19 6.11 1,000 0 0.0
15/10/2010
6.19
 16,120 6.19 6.19 6.17 1,200 0 0.0
14/10/2010
6.19
 48,950 6.19 6.22 6.19 250 0 0.0
13/10/2010
6.19
 2,500 6.19 6.19 6.19 0 0 0
12/10/2010
6.19
 26,760 6.32 6.59 6.19 0 0 0
11/10/2010
6.32
 1,900 6.38 6.40 6.27 0 0 0
08/10/2010
6.38
 3,640 6.51 6.56 6.38 0 0 0
07/10/2010
6.51
 3,350 6.59 6.59 6.51 50 0 0.0
06/10/2010
6.59
 12,370 6.46 6.59 6.46 0 0 0
05/10/2010
6.46
 3,870 6.48 6.48 6.32 0 0 0
04/10/2010
6.48
 5,760 6.61 6.61 6.48 0 0 0
01/10/2010
6.61
 5,000 6.72 6.72 6.61 0 0 0
30/09/2010
6.72
 32,880 6.72 6.72 6.59 28,050 0 0.7
29/09/2010
6.72
 37,030 6.69 6.75 6.69 34,700 0 0.9
28/09/2010
6.69
 24,030 6.64 6.72 6.64 15,000 0 0.4
27/09/2010
6.64
 26,040 6.64 6.67 6.59 0 0 0
24/09/2010
6.64
 16,370 6.67 6.72 6.64 0 0 0
23/09/2010
6.67
 13,270 6.72 6.80 6.67 0 0 0
22/09/2010
6.72
 13,160 6.72 6.75 6.64 8,100 0 0.2
21/09/2010
6.72
 13,710 6.69 6.72 6.64 0 0 0
20/09/2010
6.69
 12,270 6.72 6.80 6.59 120 0 0.0
17/09/2010
6.72
 28,390 6.59 6.77 6.61 0 0 0
16/09/2010
6.59
 2,790 6.59 6.59 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |