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)
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
08/12/2008
2.68
 10,920 2.80 2.80 2.68 0 0 0
05/12/2008
2.80
 29,560 2.82 2.83 2.74 17,600 0 0
04/12/2008
2.82
 1,880 2.80 2.82 2.80 0 0 0
03/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2008
2.80
 5,360 2.89 2.96 2.80 0 1,950 0
02/12/2008
2.89
 14,200 2.95 2.95 2.88 0 0 0
01/12/2008
2.95
 12,790 2.95 2.95 2.92 500 0 0
28/11/2008
2.95
 5,740 2.85 2.98 2.92 0 0 0
27/11/2008
2.85
 23,670 2.88 2.89 2.81 500 0 0
26/11/2008
2.88
 22,610 2.89 2.91 2.88 0 0 0
25/11/2008
2.89
 18,400 2.81 2.89 2.88 0 0 0
24/11/2008
2.81
 25,950 2.88 2.92 2.81 0 0 0
21/11/2008
2.88
 11,340 2.89 2.89 2.79 0 2,780 0
20/11/2008
2.89
 14,090 3.03 3.03 2.89 0 0 0
19/11/2008
3.03
 7,520 3.03 3.06 3.00 0 0 0
18/11/2008
3.03
 24,460 3.03 3.03 2.95 0 0 0
17/11/2008
3.03
 24,150 3.10 3.10 3.03 0 0 0
14/11/2008
3.10
 11,100 3.03 3.14 3.10 0 0 0
13/11/2008
3.03
 23,610 3.10 3.10 3.00 0 0 0
12/11/2008
3.10
 14,210 3.07 3.10 2.92 0 0 0
11/11/2008
3.07
 13,240 3.03 3.09 3.00 20 0 0
10/11/2008
3.03
 25,400 3.09 3.23 3.03 1,000 1,380 0
07/11/2008
3.09
 42,960 3.25 3.25 3.09 14,000 0 0
06/11/2008
3.25
 78,160 3.41 3.51 3.25 0 0 0
05/11/2008
3.41
 38,170 3.25 3.41 3.41 0 0 0
04/11/2008
3.25
 73,400 3.10 3.25 3.04 8,530 0 0
03/11/2008
3.10
 59,810 3.16 3.20 3.01 29,890 0 0
31/10/2008
3.16
 62,210 3.01 3.16 3.10 15,450 0 0
30/10/2008
3.01
 35,560 2.88 3.01 2.88 9,510 0 0
29/10/2008
2.88
 57,930 2.75 2.88 2.78 0 10 0
28/10/2008
2.75
 16,460 2.81 2.81 2.69 0 1,850 0
27/10/2008
2.81
 105,730 2.95 2.95 2.81 0 1,590 0
24/10/2008
2.95
 58,040 3.03 3.03 2.91 1,500 1,000 0
23/10/2008
3.03
 55,500 3.17 3.17 3.03 0 0 0
22/10/2008
3.17
 73,200 3.07 3.17 2.95 6,710 2,000 0
21/10/2008
3.07
 78,190 2.94 3.07 2.95 0 0 0
20/10/2008
2.94
 69,230 2.92 2.95 2.83 500 500 0
17/10/2008
2.92
 55,700 2.81 2.92 2.81 1,070 490 0
16/10/2008
2.81
 108,050 2.95 2.95 2.81 0 73,000 0
15/10/2008
2.95
 124,240 2.94 2.98 2.81 3,520 75,000 0
14/10/2008
2.94
 113,310 2.81 2.94 2.94 0 112,990 0
13/10/2008
2.81
 115,940 2.94 2.94 2.81 10,400 86,020 0
10/10/2008
2.94
 17,760 3.09 3.09 2.94 980 9,760 0
09/10/2008
3.09
 49,390 3.14 3.25 3.00 0 27,960 0
08/10/2008
3.14
 102,680 3.31 3.31 3.14 0 2,590 0
07/10/2008
3.31
 15,370 3.47 3.47 3.31 11,000 1,650 0
06/10/2008
3.47
 25,850 3.65 3.65 3.47 15,000 2,590 0
03/10/2008
3.65
 22,220 3.65 3.65 3.48 1,120 2,790 0
02/10/2008
3.65
 29,220 3.53 3.69 3.47 0 2,720 0
01/10/2008
3.53
 241,440 3.37 3.53 3.23 0 320 0
30/09/2008
3.37
 13,990 3.54 3.54 3.37 0 1,280 0
29/09/2008
3.54
 30,240 3.66 3.69 3.48 0 0 0
26/09/2008
3.66
 38,870 3.63 3.81 3.66 2,910 0 0
25/09/2008
3.63
 24,820 3.54 3.69 3.63 0 0 0
24/09/2008
3.54
 23,800 3.69 3.69 3.54 3,010 0 0
23/09/2008
3.69
 71,540 3.57 3.69 3.40 600 0 0
22/09/2008
3.57
 1,790 3.41 3.57 3.57 290 0 0
19/09/2008
3.41
 28,700 3.25 3.41 3.41 0 11,810 0
18/09/2008
3.25
 15,570 3.41 3.41 3.25 2,090 0 0
17/09/2008
3.41
 45,350 3.59 3.68 3.41 1,200 5,350 0
16/09/2008
3.59
 21,720 3.77 3.77 3.59 1,500 0 0
15/09/2008
3.77
 31,500 3.62 3.79 3.56 0 1,000 0
12/09/2008
3.62
 37,670 3.79 3.79 3.62 630 1,760 0

Chính sách bảo mật | Điều khoản sử dụng |