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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |