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)
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
15/04/2010
8.34
 64,380 8.14 8.36 8.24 0 0 0
14/04/2010
8.14
 56,000 8.34 8.34 8.14 0 1,680 -0.1
13/04/2010
8.34
 64,340 8.37 8.39 8.26 20 0 0.0
12/04/2010
8.37
 57,570 8.49 8.49 8.32 0 0 0
09/04/2010
8.49
 49,440 8.49 8.66 8.49 0 600 -0.0
08/04/2010
8.49
 34,230 8.49 8.57 8.32 660 13,690 -0.7
07/04/2010
8.49
 175,000 8.24 8.57 8.27 650 0 0.0
06/04/2010
8.24
 132,560 8.04 8.39 8.04 900 2,500 -0.1
05/04/2010
8.04
 63,710 8.07 8.14 8.04 1,300 0 0.1
02/04/2010
8.07
 24,090 8.07 8.14 8.04 4,020 0 0.2
01/04/2010
8.07
 37,710 7.90 8.07 7.90 20 0 0.0
31/03/2010
7.90
 40,320 7.90 8.20 7.82 6,060 0 0.3
30/03/2010
7.90
 61,330 8.17 8.17 7.90 0 0 0
29/03/2010
8.17
 76,020 8.24 8.24 8.14 0 5,600 -0.3
26/03/2010
8.24
 39,260 8.24 8.24 8.12 2,500 0 0.1
25/03/2010
8.24
 159,970 8.20 8.57 7.89 34,500 0 1.7
24/03/2010
8.20
 41,780 8.12 8.41 8.07 0 0 0
23/03/2010
8.12
 119,210 8.31 8.74 8.07 0 16,940 -0.8
22/03/2010
8.31
 74,090 8.74 8.74 8.31 0 0 0
19/03/2010
8.74
 392,960 8.41 8.83 8.49 65,000 14,550 2.6
18/03/2010
8.41
 136,400 8.07 8.41 8.07 35,000 13,200 1.1
17/03/2010
8.07
 74,330 8.05 8.15 8.02 200 0 0.0
16/03/2010
8.05
 112,860 8.19 8.19 7.90 0 0 0
15/03/2010
8.19
 156,750 8.20 8.31 8.19 3,000 0 0.1
12/03/2010
8.20
 104,500 8.34 8.34 8.07 0 3,000 -0.1
11/03/2010
8.34
 111,330 8.14 8.41 8.15 10,000 0 0.5
10/03/2010
8.14
 142,050 7.78 8.14 7.78 40,000 2,400 1.8
09/03/2010
7.78
 77,520 7.62 7.94 7.67 0 0 0
08/03/2010
7.62
 113,540 7.26 7.62 7.40 0 2,340 -0.1
05/03/2010
7.26
 24,420 7.48 7.48 7.23 0 3,310 -0.1
04/03/2010
7.48
 27,310 7.40 7.57 7.23 1,800 1,000 0.0
03/03/2010
7.40
 82,200 7.11 7.40 7.11 7,500 4,000 0.1
02/03/2010
7.11
 63,220 6.96 7.20 7.03 28,000 23,970 0.2
01/03/2010
6.96
 16,040 6.96 6.96 6.94 0 9,650 -0.4
26/02/2010
6.96
 10,600 6.81 6.96 6.81 2,870 0 0.1
25/02/2010
6.81
 21,180 6.76 6.89 6.81 5,130 0 0.2
24/02/2010
6.76
 20,140 6.73 6.76 6.73 13,660 460 0.5
23/02/2010
6.73
 29,520 6.91 6.91 6.73 20,300 0 0.8
22/02/2010
6.91
 34,300 6.78 6.98 6.89 15,000 1,860 0.5
12/02/2010
6.78
 6,950 6.76 7.03 6.76 0 1,000 -0.0
11/02/2010
6.76
 16,230 6.54 6.84 6.56 90 2,750 -0.1
10/02/2010
6.54
 12,310 6.54 6.64 6.54 0 10,000 -0.4
09/02/2010
6.54
 22,530 6.66 6.66 6.52 10 10,000 -0.4
08/02/2010
6.66
 6,870 6.81 6.84 6.66 300 10 0.0
05/02/2010
6.81
 42,620 6.96 6.96 6.73 3,300 26,550 -0.9
04/02/2010
6.96
 50,530 7.06 7.06 6.96 1,030 40,950 -1.7
03/02/2010
7.06
 45,040 6.98 7.08 6.81 5,990 25,450 -0.8
02/02/2010
6.98
 54,590 7.06 7.15 6.89 19,900 33,070 -0.5
01/02/2010
7.06
 25,190 7.15 7.15 7.06 0 4,000 -0.2
29/01/2010
7.15
 7,120 7.16 7.16 6.96 0 0 0
28/01/2010
7.16
 10,490 7.15 7.16 7.06 1,000 0 0.0
27/01/2010
7.15
 19,750 7.21 7.50 7.06 0 0 0
26/01/2010
7.21
 81,420 6.89 7.23 6.89 0 60,180 -2.5
25/01/2010
6.89
 18,320 6.73 7.04 6.73 0 10,000 -0.4
22/01/2010
6.73
 10,560 6.83 6.83 6.49 560 0 0.0
21/01/2010
6.83
 20,270 7.13 7.13 6.83 20 0 0.0
20/01/2010
7.13
 36,980 7.15 7.36 6.89 20 0 0.0
19/01/2010
7.15
 5,290 7.03 7.23 6.89 30 480 -0.0
18/01/2010
7.03
 20,860 7.38 7.38 7.03 50 0 0.0
15/01/2010
7.38
 8,780 7.73 7.73 7.38 0 800 -0.0
14/01/2010
7.73
 27,670 7.57 7.82 7.36 16,420 0 0.7
13/01/2010
7.57
 37,150 7.57 7.57 7.20 130 0 0.0
12/01/2010
7.57
 20,130 7.78 7.78 7.57 0 0 0
11/01/2010
7.78
 12,430 7.72 7.89 7.68 100 500 -0.0
08/01/2010
7.72
 62,110 7.90 8.17 7.72 2,670 200 0.1
07/01/2010
7.90
 121,920 7.90 8.07 7.68 10,000 8,500 0.1
06/01/2010
7.90
 31,670 7.83 8.07 7.67 100 800 -0.0
05/01/2010
7.83
 58,120 7.77 8.15 7.83 730 0 0.0
04/01/2010
7.77
 22,990 7.40 7.77 7.77 0 0 0
31/12/2009
7.40
 71,200 7.40 7.77 7.40 16,750 10,000 0
30/12/2009
7.40
 35,480 7.11 7.40 7.23 16,370 0 0
29/12/2009
7.11
 28,420 7.04 7.11 6.83 11,100 0 0
28/12/2009
7.04
 31,770 6.88 7.04 6.86 15,000 0 0
25/12/2009
6.88
 36,670 6.56 6.88 6.56 0 4,000 0
24/12/2009
6.56
 13,280 6.46 6.56 6.52 3,000 0 0
23/12/2009
6.46
 14,370 6.44 6.47 6.39 3,900 500 0
22/12/2009
6.44
 35,170 6.29 6.44 6.29 15,400 0 0
21/12/2009
6.29
 18,010 6.00 6.29 6.05 4,400 0 0
18/12/2009
6.00
 23,760 5.72 6.00 5.97 0 0 0
17/12/2009
5.72
 35,120 6.00 6.00 5.72 3,100 500 0
16/12/2009
6.00
 22,940 6.30 6.30 6.00 6,000 1,000 0
15/12/2009
6.30
 45,680 6.30 6.51 6.17 24,270 0 0
14/12/2009
6.30
 32,510 6.07 6.37 5.92 1,000 1,010 0
11/12/2009
6.07
 57,220 6.39 6.39 6.07 7,500 0 0
10/12/2009
6.39
 34,470 6.71 6.89 6.39 1,000 0 0
09/12/2009
6.71
 29,330 7.06 7.06 6.71 350 0 0
08/12/2009
7.06
 16,260 7.08 7.11 6.98 1,490 0 0
07/12/2009
7.08
 19,440 7.26 7.26 7.08 0 0 0
04/12/2009
7.26
 16,420 7.21 7.26 7.06 0 0 0
03/12/2009
7.21
 39,120 7.16 7.40 6.98 470 3,230 0
02/12/2009
7.16
 53,950 7.53 7.53 7.16 0 3,230 0
01/12/2009
7.53
 41,820 7.35 7.67 7.21 620 0 0
30/11/2009
7.35
 34,480 7.03 7.35 7.03 0 500 0
27/11/2009
7.03
 106,200 6.71 7.03 6.39 13,000 1,000 0
26/11/2009
6.71
 123,500 7.04 7.04 6.71 370 0 0
25/11/2009
7.04
 74,680 7.41 7.43 7.04 300 0 0

Chính sách bảo mật | Điều khoản sử dụng |