CTCP Hóa An (dha)

52.80
0.10
(0.19%)
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
(2026-02-11) 		-3.10 -5.56% 2,118,700 81,700 4.5
51.40
57.40
52.80
2 tháng
(2026-01-12) 		-14.90 -22.04% 4,769,600 200,900 11.5
51.40
67.80
52.80
3 tháng
(2025-12-15) 		-7.30 -12.17% 7,293,400 291,400 17.2
51.40
69.20
52.80
6 tháng
(2025-09-15) 		0.70 1.35% 15,202,300 633,800 35.8
48.05
69.20
52.80
12 tháng
(2025-03-18) 		13.86 35.68% 26,193,900 910,063 48.6
33.59
69.20
52.80
24 tháng
(2024-03-25) 		7.75 17.25% 40,862,800 499,374 32.4
33.59
69.20
52.80
36 tháng
(2023-03-29) 		22.98 77.33% 58,501,700 948,281 50.6
28.71
69.20
52.80
60 tháng
(2021-04-08) 		20.95 66% 95,058,000 1,820,773 87.2
17.61
69.20
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/09/2008
3.79
 52,800 3.99 3.99 3.79 2,020 0 0
10/09/2008
3.99
 26,870 4.06 4.21 3.99 300 0 0
09/09/2008
4.06
 51,050 4.06 4.22 4.06 700 0 0
08/09/2008
4.06
 65,360 4.21 4.21 4.00 0 5,000 0
05/09/2008
4.21
 47,640 4.39 4.39 4.19 1,350 0 0
04/09/2008
4.39
 82,960 4.39 4.40 4.18 920 0 0
03/09/2008
4.39
 12,880 4.18 4.39 4.39 0 0 0
29/08/2008
4.18
 47,850 4.36 4.36 4.15 0 3,000 0
28/08/2008
4.36
 43,640 4.58 4.58 4.36 1,910 0 0
27/08/2008
4.58
 227,690 4.55 4.77 4.58 2,200 6,000 0
26/08/2008
4.55
 165,290 4.34 4.55 4.55 1,980 2,500 0
25/08/2008
4.34
 136,520 4.13 4.34 4.21 4,500 0 0
22/08/2008
4.13
 55,160 4.28 4.39 4.13 300 0 0
21/08/2008
4.28
 39,100 4.10 4.28 3.91 60 1,000 0
20/08/2008
4.10
 49,180 4.31 4.31 4.10 2,000 2,840 0
19/08/2008
4.31
 106,680 4.53 4.58 4.31 3,000 5,710 0
18/08/2008
4.53
 114,260 4.33 4.53 4.40 14,290 7,500 0
15/08/2008
4.33
 19,940 4.21 4.33 4.33 0 7,500 0
14/08/2008
4.21
 64,850 4.09 4.21 4.09 3,470 500 0
13/08/2008
4.09
 36,840 4.12 4.12 4.02 2,000 7,500 0
12/08/2008
4.12
 75,070 4.00 4.12 4.05 8,610 0 0
11/08/2008
4.00
 20,440 3.90 4.00 4.00 5,000 0 0
08/08/2008
3.90
 32,960 3.79 3.90 3.78 0 0 0
07/08/2008
3.79
 60,810 3.87 3.97 3.79 7,300 0 0
06/08/2008
3.87
 85,580 3.93 4.03 3.84 1,000 3,200 0
05/08/2008
3.93
 8,100 4.05 4.05 3.93 0 2,520 0
04/08/2008
4.05
 3,080 4.16 4.16 4.05 0 0 0
01/08/2008
4.16
 92,490 4.13 4.16 4.05 1,500 0 0
31/07/2008
4.13
 58,660 4.08 4.13 3.97 3,000 0 0
30/07/2008
4.08
 198,360 3.96 4.08 3.84 3,000 1,400 0
29/07/2008
3.96
 2,400 3.85 3.96 3.96 0 0 0
28/07/2008
3.85
 90,630 3.75 3.85 3.65 0 8,300 0
25/07/2008
3.75
 15,090 3.85 3.85 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |