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)
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
06/02/2009
2.75
 3,840 2.68 2.75 2.66 0 0 0
05/02/2009
2.68
 6,400 2.77 2.78 2.68 70 0 0
04/02/2009
2.77
 4,300 2.72 2.78 2.72 1,060 0 0
03/02/2009
2.72
 10,360 2.80 2.80 2.69 0 0 0
02/02/2009
2.80
 2,050 2.80 2.86 2.72 0 0 0
23/01/2009
2.80
 3,590 2.75 2.80 2.75 500 0 0
22/01/2009
2.75
 3,000 2.71 2.80 2.75 0 0 0
21/01/2009
2.71
 2,160 2.69 2.82 2.71 0 0 0
20/01/2009
2.69
 7,040 2.83 2.88 2.69 4,970 0 0
19/01/2009
2.83
 1,100 2.83 2.83 2.83 1,000 0 0
16/01/2009
2.83
 16,720 2.85 2.85 2.72 300 0 0
15/01/2009
2.85
 3,000 2.88 2.88 2.82 0 0 0
14/01/2009
2.88
 11,640 2.94 2.94 2.83 0 0 0
13/01/2009
2.94
 1,900 2.89 2.94 2.83 0 0 0
12/01/2009
2.89
 1,800 2.88 2.93 2.89 0 0 0
09/01/2009
2.88
 10,000 2.97 2.97 2.88 0 0 0
08/01/2009
2.97
 1,800 2.99 2.99 2.97 0 0 0
07/01/2009
2.99
 20,800 2.96 3.05 2.99 0 2,000 0
06/01/2009
2.96
 4,700 2.96 2.96 2.96 0 0 0
05/01/2009
2.96
 3,930 3.00 3.00 2.96 3,330 0 0
02/01/2009
3.00
 5,950 2.93 3.00 2.88 3,950 0 0
31/12/2008
2.93
 14,340 2.99 2.99 2.85 4,580 0 0
30/12/2008
2.99
 7,460 2.93 3.02 2.86 4,620 0 0
29/12/2008
2.93
 15,920 2.83 2.96 2.83 3,860 0 0
26/12/2008
2.83
 3,000 2.85 2.85 2.83 2,000 0 0
25/12/2008
2.85
 750 2.83 2.85 2.83 100 0 0
24/12/2008
2.83
 6,620 2.80 2.83 2.74 4,840 0 0
23/12/2008
2.80
 12,560 2.80 2.80 2.78 10,030 0 0
22/12/2008
2.80
 4,610 2.80 2.80 2.78 0 0 0
19/12/2008
2.80
 8,830 2.85 2.85 2.78 10 0 0
18/12/2008
2.85
 3,550 2.88 2.88 2.80 0 0 0
17/12/2008
2.88
 13,730 2.77 2.88 2.64 0 20 0
16/12/2008
2.77
 4,030 2.91 2.91 2.77 0 0 0
15/12/2008
2.91
 2,550 2.88 2.99 2.88 0 0 0
12/12/2008
2.88
 11,420 2.80 2.88 2.80 0 0 0
11/12/2008
2.80
 6,740 2.72 2.80 2.64 0 0 0
10/12/2008
2.72
 6,950 2.78 2.78 2.72 0 0 0
09/12/2008
2.78
 5,800 2.68 2.78 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |