CTCP Hóa An (dha)

64.80
-0.60
(-0.92%)
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
(2025-12-29) 		-3.80 -5.49% 1,972,300 54,600 3.6
64.80
69.20
64.80
2 tháng
(2025-12-01) 		6.10 10.29% 4,595,700 82,200 5.2
57.10
69.20
64.80
3 tháng
(2025-10-30) 		6.70 11.41% 7,479,200 249,100 14.6
56
69.20
64.80
6 tháng
(2025-08-01) 		19.17 41.47% 14,787,000 609,900 32.9
46.08
69.20
64.80
12 tháng
(2025-02-03) 		27.09 70.73% 23,598,000 672,563 35.7
33.59
69.20
64.80
24 tháng
(2024-02-15) 		19.02 41% 39,952,700 269,469 19.5
33.59
69.20
64.80
36 tháng
(2023-02-13) 		36.53 126.53% 55,624,700 774,058 40.2
28.71
69.20
64.80
60 tháng
(2021-02-23) 		33.40 104.36% 92,125,700 1,653,973 77.7
17.61
69.20
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/09/2010
6.59
 4,620 6.59 6.64 6.59 0 0 0
14/09/2010
6.59
 7,130 6.59 6.61 6.59 0 2,140 -0.1
13/09/2010
6.59
 23,270 6.59 6.61 6.51 0 0 0
10/09/2010
6.59
 13,910 6.80 6.85 6.59 0 530 -0.0
09/09/2010
6.80
 6,530 6.59 6.82 6.77 80 0 0.0
08/09/2010
6.59
 32,010 6.88 6.88 6.59 400 27,130 -0.7
07/09/2010
6.88
 6,190 6.96 7.01 6.77 0 0 0
06/09/2010
6.96
 33,810 6.75 7.03 6.88 0 15,670 -0.4
01/09/2010
6.75
 13,950 6.75 6.85 6.64 5,000 0 0.1
31/08/2010
6.75
 8,470 6.56 6.80 6.46 0 0 0
30/08/2010
6.56
 26,220 6.27 6.56 6.46 0 3,060 -0.1
27/08/2010
6.27
 22,150 6.19 6.32 6.09 13,500 0 0.3
26/08/2010
6.19
 12,060 6.24 6.38 6.19 0 0 0
25/08/2010
6.24
 42,410 6.48 6.48 6.19 800 0 0.0
24/08/2010
6.48
 29,600 6.75 6.75 6.48 0 0 0
23/08/2010
6.75
 9,060 6.75 6.75 6.67 0 0 0
20/08/2010
6.75
 17,740 6.69 6.75 6.59 410 0 0.0
19/08/2010
6.69
 15,550 6.72 6.85 6.64 5,570 0 0.1
18/08/2010
6.72
 10,080 6.90 6.98 6.72 1,010 0 0.0
17/08/2010
6.90
 14,560 7.09 7.09 6.85 1,100 0 0.0
16/08/2010
7.09
 13,100 6.85 7.11 6.90 1,310 0 0.0
13/08/2010
6.85
 13,490 6.72 6.85 6.67 10 1,970 -0.0
12/08/2010
6.72
 28,220 7.03 7.09 6.72 2,790 3,150 -0.0
11/08/2010
7.03
 18,840 7.03 7.17 7.03 10 0 0.0
10/08/2010
7.03
 88,370 7.11 7.17 6.98 23,000 1,730 0.6
09/08/2010
7.11
 5,870 7.14 7.25 6.98 0 0 0
06/08/2010
7.14
 28,150 7.09 7.17 7.09 23,290 0 0.6
05/08/2010
7.09
 6,610 7.17 7.22 7.09 510 0 0.0
04/08/2010
7.17
 15,970 7.27 7.27 7.09 30 300 -0.0
03/08/2010
7.27
 9,390 7.27 7.40 7.27 0 1,500 -0.0
02/08/2010
7.27
 18,550 7.27 7.38 7.27 2,050 0 0.1
30/07/2010
7.27
 13,640 7.25 7.30 7.25 1,210 1,500 -0.0
29/07/2010
7.25
 7,410 7.22 7.27 7.11 1,860 300 0.0
28/07/2010
7.22
 13,590 7.32 7.43 7.19 0 0 0
27/07/2010
7.32
 20,530 7.32 7.43 7.32 0 0 0
26/07/2010
7.32
 42,550 7.32 7.54 7.11 16,400 0 0.5
23/07/2010
7.32
 36,330 7.38 7.46 7.32 1,510 0 0.0
22/07/2010
7.38
 53,580 7.64 7.64 7.38 12,490 0 0.3
21/07/2010
7.64
 33,700 7.93 7.93 7.61 500 1,000 -0.0
20/07/2010
7.93
 18,500 8.06 8.12 7.90 1,000 500 0.0
19/07/2010: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
19/07/2010
8.06
 40,450 7.85 8.17 7.98 0 1,000 -0.0
16/07/2010
7.85
 110,240 7.85 7.97 7.83 7,640 0 0.4
15/07/2010
7.85
 89,670 7.87 7.99 7.85 1,320 0 0.1
14/07/2010
7.87
 71,070 8.07 8.07 7.87 540 0 0.0
13/07/2010
8.07
 54,820 8.02 8.07 8.02 40 0 0.0
12/07/2010
8.02
 80,750 7.99 8.07 7.73 430 500 -0.0
09/07/2010
7.99
 159,590 8.02 8.24 7.89 960 0 0.0
08/07/2010
8.02
 345,410 7.65 8.02 7.92 0 5,600 -0.3
07/07/2010
7.65
 2,630 7.78 7.78 7.65 0 0 0
06/07/2010
7.78
 4,830 7.80 7.80 7.73 0 50 -0.0
05/07/2010
7.80
 10,600 7.72 7.80 7.72 3,000 0 0.1
02/07/2010
7.72
 49,640 7.75 7.75 7.72 0 0 0
01/07/2010
7.75
 34,430 7.90 7.90 7.73 0 0 0
30/06/2010
7.90
 20,840 7.95 7.95 7.73 40 0 0.0
29/06/2010
7.95
 65,510 7.78 7.95 7.78 0 0 0
28/06/2010
7.78
 49,400 7.82 7.90 7.73 0 1,300 -0.1
25/06/2010
7.82
 13,500 8.17 8.17 7.80 10 0 0.0
24/06/2010
8.17
 52,240 7.78 8.17 7.73 0 0 0
23/06/2010
7.78
 21,710 7.78 7.80 7.68 50 0 0.0
22/06/2010
7.78
 23,640 7.83 7.90 7.78 10 0 0.0
21/06/2010
7.83
 23,650 7.85 7.85 7.83 1,830 0 0.1
18/06/2010
7.85
 19,240 7.92 7.92 7.82 1,000 480 0.0
17/06/2010
7.92
 12,390 7.90 7.92 7.73 260 0 0.0
16/06/2010
7.90
 23,130 7.90 7.97 7.90 18,190 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |