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)
01/07/2009
4.06
 53,660 4.27 4.27 4.06 19,720 0 0
30/06/2009
4.27
 10,110 4.40 4.57 4.27 0 150 0
29/06/2009
4.40
 15,740 4.57 4.57 4.40 0 3,000 0
26/06/2009
4.57
 14,500 4.48 4.57 4.40 9,280 1,310 0
25/06/2009
4.48
 94,540 4.71 4.81 4.48 34,000 51,640 0
24/06/2009
4.71
 48,070 4.50 4.71 4.44 0 12,820 0
23/06/2009
4.50
 96,880 4.73 4.73 4.50 50,000 25,010 0
22/06/2009
4.73
 48,780 4.57 4.73 4.34 0 1,500 0
19/06/2009
4.57
 18,280 4.71 4.73 4.57 0 0 0
18/06/2009
4.71
 26,530 4.55 4.75 4.65 1,650 0 0
17/06/2009
4.55
 81,450 4.58 4.58 4.35 16,030 0 0
16/06/2009
4.58
 27,520 4.81 4.81 4.58 70 0 0
15/06/2009
4.81
 99,340 5.06 5.06 4.81 23,740 0 0
12/06/2009
5.06
 132,770 5.06 5.30 4.91 0 0 0
11/06/2009
5.06
 151,690 4.83 5.06 4.83 26,460 3,120 0
10/06/2009
4.83
 76,130 5.07 5.07 4.83 5,000 280 0
09/06/2009
5.07
 148,470 5.32 5.32 5.07 6,000 3,750 0
08/06/2009
5.32
 147,540 5.07 5.32 5.30 31,200 0 0
05/06/2009
5.07
 36,660 4.84 5.07 5.07 4,790 0 0
04/06/2009
4.84
 94,550 4.61 4.84 4.78 0 0 0
03/06/2009
4.61
 196,980 4.40 4.61 4.57 40 1,000 0
02/06/2009
4.40
 63,330 4.21 4.40 4.40 500 0 0
01/06/2009
4.21
 63,760 4.01 4.21 4.13 0 0 0
29/05/2009
4.01
 32,750 3.91 4.11 3.95 0 740 0
28/05/2009
3.91
 81,210 4.01 4.01 3.83 43,320 1,490 0
27/05/2009
4.01
 109,730 4.14 4.14 3.95 2,000 2,500 0
26/05/2009
4.14
 89,140 4.01 4.14 4.01 0 4,000 0
25/05/2009
4.01
 81,040 3.83 4.01 3.93 0 800 0
22/05/2009
3.83
 124,330 3.95 3.95 3.75 45,900 0 0
21/05/2009
3.95
 155,460 3.95 4.11 3.83 0 28,230 0
20/05/2009
3.95
 74,810 3.77 3.95 3.95 0 170 0
19/05/2009
3.77
 103,280 3.59 3.77 3.65 0 0 0
18/05/2009
3.59
 60,810 3.55 3.59 3.42 0 2,500 0
15/05/2009: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2009
3.55
 70,830 3.39 3.55 3.42 0 900 0
14/05/2009
3.39
 36,710 3.36 3.42 3.30 0 3,340 0
13/05/2009
3.36
 96,070 3.35 3.44 3.35 0 7,970 0
12/05/2009
3.35
 48,920 3.27 3.39 3.27 0 0 0
11/05/2009
3.27
 73,900 3.35 3.41 3.27 0 15,990 0
08/05/2009
3.35
 77,730 3.44 3.49 3.30 0 0 0
07/05/2009
3.44
 140,390 3.28 3.44 3.27 68,710 16,670 0
06/05/2009
3.28
 97,760 3.36 3.41 3.27 25,100 0 0
05/05/2009
3.36
 27,750 3.21 3.36 3.36 15,250 0 0
04/05/2009
3.21
 62,180 3.07 3.21 3.21 1,000 16,160 0
29/04/2009
3.07
 15,410 3.02 3.08 3.02 0 0 0
28/04/2009
3.02
 21,040 3.02 3.07 2.96 10 460 0
27/04/2009
3.02
 36,030 3.07 3.10 3.02 9,900 0 0
24/04/2009
3.07
 52,350 3.14 3.14 3.02 1,500 5,250 0
23/04/2009
3.14
 23,880 3.08 3.19 3.11 10 0 0
22/04/2009
3.08
 26,170 2.94 3.08 3.03 300 160 0
21/04/2009
2.94
 53,560 3.05 3.05 2.91 10,010 0 0
20/04/2009
3.05
 63,580 3.21 3.21 3.05 43,030 0 0
17/04/2009
3.21
 57,020 3.35 3.35 3.19 10,110 0 0
16/04/2009
3.35
 115,020 3.33 3.41 3.19 25,900 1,000 0
15/04/2009
3.33
 100,500 3.50 3.50 3.33 8,000 0 0
14/04/2009
3.50
 101,570 3.35 3.50 3.35 14,390 2,500 0
13/04/2009
3.35
 16,330 3.19 3.35 3.35 0 0 0
10/04/2009
3.19
 140,110 3.05 3.19 3.16 9,800 0 0
09/04/2009
3.05
 53,890 3.05 3.11 2.99 10 0 0
08/04/2009
3.05
 80,770 3.17 3.19 3.02 7,500 0 0
07/04/2009
3.17
 165,990 3.03 3.17 2.96 12,000 0 0
03/04/2009
3.03
 115,780 2.89 3.03 2.99 100 0 0
02/04/2009
2.89
 66,070 2.82 2.89 2.80 3,000 3,000 0
01/04/2009
2.82
 41,980 2.72 2.82 2.71 2,000 0 0
31/03/2009
2.72
 27,450 2.78 2.78 2.68 9,700 0 0
30/03/2009
2.78
 9,880 2.85 2.85 2.74 500 0 0
27/03/2009
2.85
 41,850 2.88 2.88 2.85 10,950 3,000 0
26/03/2009
2.88
 31,380 2.85 2.88 2.83 5,780 0 0
25/03/2009
2.85
 20,630 2.85 2.88 2.77 1,050 0 0
24/03/2009
2.85
 33,380 2.72 2.85 2.80 10,000 0 0
23/03/2009
2.72
 12,210 2.80 2.82 2.72 2,700 0 0
20/03/2009
2.80
 5,900 2.82 2.82 2.80 0 0 0
19/03/2009
2.82
 28,160 2.86 2.94 2.78 5,900 1,370 0
18/03/2009
2.86
 76,480 2.74 2.86 2.80 19,500 0 0
17/03/2009
2.74
 19,810 2.72 2.80 2.71 50 0 0
16/03/2009
2.72
 10,210 2.71 2.72 2.69 200 0 0
13/03/2009
2.71
 5,170 2.66 2.77 2.69 620 0 0
12/03/2009
2.66
 2,350 2.72 2.72 2.66 0 0 0
11/03/2009
2.72
 18,800 2.68 2.78 2.68 3,000 0 0
10/03/2009
2.68
 4,550 2.61 2.68 2.63 0 0 0
09/03/2009
2.61
 3,600 2.60 2.63 2.60 0 0 0
06/03/2009
2.60
 9,400 2.63 2.63 2.55 0 0 0
05/03/2009
2.63
 9,910 2.57 2.63 2.58 0 0 0
04/03/2009
2.57
 11,030 2.52 2.57 2.54 5,000 0 0
03/03/2009
2.52
 12,420 2.58 2.58 2.49 0 0 0
02/03/2009
2.58
 8,030 2.58 2.60 2.52 0 0 0
27/02/2009
2.58
 23,550 2.50 2.63 2.46 20,000 2,700 0
26/02/2009
2.50
 8,850 2.46 2.50 2.46 1,700 0 0
25/02/2009
2.46
 17,720 2.35 2.46 2.38 5,500 0 0
24/02/2009
2.35
 16,050 2.46 2.46 2.35 5,000 0 0
23/02/2009
2.46
 23,700 2.57 2.57 2.44 5,000 5,440 0
20/02/2009
2.57
 2,810 2.63 2.63 2.57 0 0 0
19/02/2009
2.63
 2,650 2.64 2.64 2.61 0 0 0
18/02/2009
2.64
 12,300 2.64 2.64 2.63 8,500 0 0
17/02/2009
2.64
 19,640 2.71 2.71 2.64 2,600 0 0
16/02/2009
2.71
 1,700 2.72 2.77 2.71 0 0 0
13/02/2009
2.72
 5,830 2.69 2.74 2.72 3,640 0 0
12/02/2009
2.69
 6,160 2.68 2.69 2.63 0 0 0
11/02/2009
2.68
 9,120 2.75 2.75 2.63 1,000 0 0
10/02/2009
2.75
 10,640 2.78 2.78 2.75 3,000 0 0
09/02/2009
2.78
 5,420 2.75 2.80 2.75 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |