CTCP Hóa An (dha)

47.40
0.30
(0.64%)
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
(2026-06-29) 		-3.30 -6.55% 561,500 -56,100 0
45.80
52.50
47.40
2 tháng
(2026-06-01) 		-2.25 -4.56% 1,054,100 -68,800 0
45.80
52.50
47.40
3 tháng
(2026-05-04) 		2.10 4.67% 2,056,900 -98,998 0
45
52.50
47.40
6 tháng
(2026-01-30) 		-12.50 -20.97% 7,292,600 -10,396 9.1
44.60
59.60
47.40
12 tháng
(2025-08-04) 		-0.54 -1.13% 22,219,300 570,304 40.3
44.60
69.20
47.40
24 tháng
(2024-08-08) 		9.68 25.86% 36,247,600 193,578 25.2
33.59
69.20
47.40
36 tháng
(2023-08-14) 		6.37 15.65% 57,344,200 190,273 23.9
33.59
69.20
47.40
60 tháng
(2021-08-24) 		16.93 56.13% 95,509,200 2,007,377 102.3
17.61
69.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |