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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |