CTCP Hóa An (dha)

45.05
-0.15
(-0.33%)
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
(2026-03-30) 		-2.65 -5.54% 1,090,700 -77,098 -0.9
44.60
47.85
45.05
2 tháng
(2026-03-02) 		-8.30 -15.51% 2,688,200 -94,798 -1.6
44.60
55.20
45.05
3 tháng
(2026-01-29) 		-18.80 -29.38% 5,259,300 82,502 8.8
44.60
64
45.05
6 tháng
(2025-10-31) 		-12 -20.98% 12,669,200 290,502 20.9
44.60
69.20
45.05
12 tháng
(2025-05-05) 		8.35 22.67% 26,681,700 653,102 40.4
36.85
69.20
45.05
24 tháng
(2024-05-09) 		5.10 12.71% 38,935,300 370,376 28.6
33.59
69.20
45.05
36 tháng
(2023-05-15) 		15.64 52.92% 59,154,200 795,171 45.4
29.23
69.20
45.05
60 tháng
(2021-05-25) 		15 49.66% 95,907,500 1,743,375 86.4
17.61
69.20
45.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2010
7.90
 8,750 7.70 7.90 7.63 0 1,430 -0.1
14/06/2010
7.70
 25,900 7.72 7.99 7.60 1,100 0 0.1
11/06/2010
7.72
 24,810 7.38 7.73 7.72 0 0 0
10/06/2010
7.38
 26,290 7.73 7.73 7.38 0 0 0
09/06/2010
7.73
 10,880 7.62 7.85 7.63 0 0 0
08/06/2010
7.62
 40,240 7.67 7.72 7.62 0 0 0
07/06/2010
7.67
 21,450 7.82 7.82 7.57 500 0 0.0
04/06/2010
7.82
 16,650 7.82 7.99 7.78 520 0 0.0
03/06/2010
7.82
 22,000 7.82 8.02 7.82 0 1,760 -0.1
02/06/2010
7.82
 77,380 7.97 7.97 7.73 0 0 0
01/06/2010
7.97
 16,830 7.97 7.97 7.82 60 0 0.0
31/05/2010
7.97
 45,650 8.07 8.07 7.90 1,000 2,620 -0.1
28/05/2010
8.07
 50,350 7.90 8.22 7.92 0 0 0
27/05/2010
7.90
 4,230 7.75 7.90 7.65 20 2,200 -0.1
26/05/2010
7.75
 43,950 7.62 7.89 7.58 20,020 0 0.9
25/05/2010
7.62
 114,570 7.72 7.72 7.57 50,220 38,720 0.5
24/05/2010
7.72
 129,600 7.67 7.95 7.57 12,780 0 0.6
21/05/2010
7.67
 141,840 8.07 8.07 7.67 100,010 19,210 3.8
20/05/2010
8.07
 33,610 7.90 8.07 7.58 50 0 0.0
19/05/2010
7.90
 151,350 8.15 8.15 7.82 65,920 0 3.1
18/05/2010
8.15
 67,530 8.02 8.15 8.02 10,640 0 0.5
17/05/2010
8.02
 34,610 8.04 8.05 7.99 2,000 990 0.0
14/05/2010
8.04
 58,930 8.02 8.15 8.02 0 0 0
13/05/2010
8.02
 115,600 8.04 8.24 8.02 150 0 0.0
12/05/2010
8.04
 80,200 8.41 8.41 8.04 0 1,210 -0.1
11/05/2010
8.41
 38,320 8.37 8.57 8.37 510 0 0.0
10/05/2010
8.37
 63,980 8.66 8.66 8.34 0 8,760 -0.4
07/05/2010
8.66
 180,600 8.91 8.91 8.49 680 500 0.0
06/05/2010
8.91
 134,840 8.99 9.08 8.91 0 2,040 -0.1
05/05/2010
8.99
 231,430 8.99 9.08 8.74 20 1,540 -0.1
04/05/2010
8.99
 69,300 8.83 9.08 8.83 20 1,210 -0.1
29/04/2010
8.83
 170,980 8.41 8.83 8.41 0 2,100 -0.1
28/04/2010
8.41
 65,270 8.74 8.74 8.31 0 0 0
27/04/2010
8.74
 71,760 8.74 8.74 8.41 1,340 540 0.0
26/04/2010
8.74
 150,700 8.74 8.74 8.57 0 29,640 -1.5
22/04/2010
8.74
 111,350 8.66 8.83 8.74 0 5,000 -0.3
21/04/2010
8.66
 233,590 8.32 8.66 8.32 0 21,890 -1.1
20/04/2010
8.32
 127,960 8.41 8.49 8.27 500 2,400 -0.1
19/04/2010
8.41
 123,880 8.41 8.41 8.34 1,000 4,300 -0.2
16/04/2010
8.41
 24,780 8.34 8.49 8.32 390 2,040 -0.1

Chính sách bảo mật | Điều khoản sử dụng |