CTCP Hóa An (dha)

51.20
-2.50
(-4.66%)
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
(2026-08-19) 		2.40 4.68% 730,200 -49,200 -2.6
50.30
65.50
51.20
2 tháng
(2026-07-20) 		5.35 11.07% 1,447,700 -86,100 -4.4
47.10
65.50
51.20
3 tháng
(2026-06-22) 		7.77 16.92% 1,980,400 -111,500 -5.7
45.80
65.50
51.20
6 tháng
(2026-03-23) 		9.46 21.40% 4,836,800 -285,200 -13.5
41.98
65.50
51.20
12 tháng
(2025-09-23) 		4.76 9.72% 20,588,900 439,000 28.2
41.98
65.50
51.20
24 tháng
(2024-09-30) 		17.77 49.47% 37,793,300 557,456 32.2
31.61
65.50
51.20
36 tháng
(2023-10-04) 		12.66 30.86% 57,253,700 367,351 25.2
31.61
65.50
51.20
60 tháng
(2021-10-14) 		22.72 73.35% 93,543,000 1,916,925 89.0
16.57
65.50
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2009
5.57
 76,170 5.57 5.70 5.57 0 3,420 0
28/08/2009
5.57
 40,860 5.54 5.62 5.51 5,640 10 0
27/08/2009
5.54
 72,600 5.54 5.55 5.43 4,470 0 0
26/08/2009
5.54
 68,680 5.57 5.57 5.48 13,210 0 0
25/08/2009
5.57
 104,450 5.57 5.57 5.46 0 15,000 0
24/08/2009
5.57
 83,230 5.60 5.60 5.54 600 400 0
21/08/2009
5.60
 229,310 5.35 5.60 5.54 0 12,000 0
20/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2009
5.35
 121,200 5.10 5.35 5.19 0 20,940 0
19/08/2009
5.10
 110,430 5.06 5.20 5.06 0 0 0
18/08/2009
5.06
 170,440 4.97 5.06 4.74 0 87,350 0
17/08/2009
4.97
 104,180 5.06 5.17 4.90 6,240 0 0
14/08/2009
5.06
 65,710 5.22 5.22 5.05 500 30,510 0
13/08/2009
5.22
 109,970 5.06 5.22 5.06 0 610 0
12/08/2009
5.06
 108,950 4.96 5.14 5.06 3,620 19,300 0
11/08/2009
4.96
 203,160 4.85 4.96 4.87 60,940 76,560 0
10/08/2009
4.85
 125,970 4.67 4.85 4.76 27,440 45,800 0
07/08/2009
4.67
 56,750 4.59 4.70 4.62 1,600 0 0
06/08/2009
4.59
 66,240 4.59 4.62 4.56 1,010 0 0
05/08/2009
4.59
 25,680 4.60 4.60 4.53 1,230 150 0
04/08/2009
4.60
 38,730 4.51 4.67 4.57 0 0 0
03/08/2009
4.51
 78,780 4.47 4.53 4.45 31,500 0 0
31/07/2009
4.47
 22,700 4.45 4.60 4.47 0 8,800 0
30/07/2009
4.45
 72,040 4.54 4.54 4.45 29,300 37,000 0
29/07/2009
4.54
 23,630 4.47 4.62 4.54 40 0 0
28/07/2009
4.47
 185,150 4.44 4.65 4.45 2,000 25,300 0
27/07/2009
4.44
 18,460 4.24 4.44 4.44 0 0 0
24/07/2009
4.24
 11,330 4.04 4.24 4.24 0 0 0
23/07/2009
4.04
 6,950 4.04 4.04 3.91 10 0 0
22/07/2009
4.04
 560 3.99 4.13 4.04 0 0 0
21/07/2009
3.99
 1,640 3.96 4.07 3.91 10 0 0
20/07/2009
3.96
 10,730 4.14 4.14 3.94 0 0 0
17/07/2009
4.14
 2,220 4.11 4.14 4.14 0 0 0
16/07/2009
4.11
 16,250 3.99 4.14 4.02 0 6,000 0
15/07/2009
3.99
 12,890 3.99 4.14 3.99 0 0 0
14/07/2009
3.99
 11,220 3.97 3.99 3.91 0 3,820 0
13/07/2009
3.97
 17,880 4.17 4.17 3.97 0 0 0
10/07/2009
4.17
 40,190 4.19 4.28 4.11 0 0 0
09/07/2009
4.19
 53,110 4.21 4.30 4.14 0 20,000 0
08/07/2009
4.21
 37,150 4.14 4.28 3.97 900 11,500 0
07/07/2009
4.14
 4,430 4.14 4.22 4.07 200 0 0
06/07/2009
4.14
 14,220 3.96 4.14 3.85 20 0 0
03/07/2009
3.96
 19,970 3.97 3.99 3.85 300 0 0
02/07/2009
3.97
 21,350 3.82 3.99 3.91 0 0 0
01/07/2009
3.82
 53,660 4.02 4.02 3.82 19,720 0 0
30/06/2009
4.02
 10,110 4.14 4.30 4.02 0 150 0
29/06/2009
4.14
 15,740 4.30 4.30 4.14 0 3,000 0
26/06/2009
4.30
 14,500 4.22 4.30 4.14 9,280 1,310 0
25/06/2009
4.22
 94,540 4.44 4.53 4.22 34,000 51,640 0
24/06/2009
4.44
 48,070 4.24 4.44 4.17 0 12,820 0
23/06/2009
4.24
 96,880 4.45 4.45 4.24 50,000 25,010 0
22/06/2009
4.45
 48,780 4.30 4.45 4.08 0 1,500 0
19/06/2009
4.30
 18,280 4.44 4.45 4.30 0 0 0
18/06/2009
4.44
 26,530 4.28 4.47 4.37 1,650 0 0
17/06/2009
4.28
 81,450 4.31 4.31 4.10 16,030 0 0
16/06/2009
4.31
 27,520 4.53 4.53 4.31 70 0 0
15/06/2009
4.53
 99,340 4.76 4.76 4.53 23,740 0 0
12/06/2009
4.76
 132,770 4.76 4.99 4.62 0 0 0
11/06/2009
4.76
 151,690 4.54 4.76 4.54 26,460 3,120 0
10/06/2009
4.54
 76,130 4.77 4.77 4.54 5,000 280 0
09/06/2009
4.77
 148,470 5.00 5.00 4.77 6,000 3,750 0
08/06/2009
5.00
 147,540 4.77 5.00 4.99 31,200 0 0
05/06/2009
4.77
 36,660 4.56 4.77 4.77 4,790 0 0
04/06/2009
4.56
 94,550 4.34 4.56 4.50 0 0 0
03/06/2009
4.34
 196,980 4.14 4.34 4.30 40 1,000 0
02/06/2009
4.14
 63,330 3.96 4.14 4.14 500 0 0
01/06/2009
3.96
 63,760 3.78 3.96 3.88 0 0 0
29/05/2009
3.78
 32,750 3.68 3.87 3.71 0 740 0
28/05/2009
3.68
 81,210 3.78 3.78 3.61 43,320 1,490 0
27/05/2009
3.78
 109,730 3.90 3.90 3.71 2,000 2,500 0
26/05/2009
3.90
 89,140 3.78 3.90 3.78 0 4,000 0
25/05/2009
3.78
 81,040 3.61 3.78 3.70 0 800 0
22/05/2009
3.61
 124,330 3.71 3.71 3.53 45,900 0 0
21/05/2009
3.71
 155,460 3.71 3.87 3.61 0 28,230 0
20/05/2009
3.71
 74,810 3.55 3.71 3.71 0 170 0
19/05/2009
3.55
 103,280 3.38 3.55 3.44 0 0 0
18/05/2009
3.38
 60,810 3.35 3.38 3.22 0 2,500 0
15/05/2009: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2009
3.35
 70,830 3.19 3.35 3.22 0 900 0
14/05/2009
3.19
 36,710 3.16 3.22 3.10 0 3,340 0
13/05/2009
3.16
 96,070 3.15 3.24 3.15 0 7,970 0
12/05/2009
3.15
 48,920 3.08 3.19 3.08 0 0 0
11/05/2009
3.08
 73,900 3.15 3.21 3.08 0 15,990 0
08/05/2009
3.15
 77,730 3.24 3.28 3.10 0 0 0
07/05/2009
3.24
 140,390 3.09 3.24 3.08 68,710 16,670 0
06/05/2009
3.09
 97,760 3.16 3.21 3.08 25,100 0 0
05/05/2009
3.16
 27,750 3.02 3.16 3.16 15,250 0 0
04/05/2009
3.02
 62,180 2.88 3.02 3.02 1,000 16,160 0
29/04/2009
2.88
 15,410 2.84 2.90 2.84 0 0 0
28/04/2009
2.84
 21,040 2.84 2.88 2.78 10 460 0
27/04/2009
2.84
 36,030 2.88 2.91 2.84 9,900 0 0
24/04/2009
2.88
 52,350 2.96 2.96 2.84 1,500 5,250 0
23/04/2009
2.96
 23,880 2.90 3.00 2.93 10 0 0
22/04/2009
2.90
 26,170 2.77 2.90 2.86 300 160 0
21/04/2009
2.77
 53,560 2.87 2.87 2.74 10,010 0 0
20/04/2009
2.87
 63,580 3.02 3.02 2.87 43,030 0 0
17/04/2009
3.02
 57,020 3.15 3.15 3.00 10,110 0 0
16/04/2009
3.15
 115,020 3.13 3.21 3.00 25,900 1,000 0
15/04/2009
3.13
 100,500 3.29 3.29 3.13 8,000 0 0
14/04/2009
3.29
 101,570 3.15 3.29 3.15 14,390 2,500 0
13/04/2009
3.15
 16,330 3.00 3.15 3.15 0 0 0
10/04/2009
3.00
 140,110 2.87 3.00 2.97 9,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |