CTCP Hóa An (dha)

47.90
0.35
(0.74%)
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
(2026-05-13) 		0.35 0.74% 918,200 -27,400 0
47
51.10
47.90
2 tháng
(2026-04-13) 		1.05 2.26% 1,711,200 -101,596 0
45
51.10
47.90
3 tháng
(2026-03-16) 		-4.45 -8.56% 2,783,700 -162,096 -3.3
44.60
52.90
47.90
6 tháng
(2025-12-15) 		-12.45 -20.75% 10,100,500 124,804 13.7
44.60
69.20
47.90
12 tháng
(2025-06-17) 		5.65 13.48% 25,452,500 653,204 41.7
41.32
69.20
47.90
24 tháng
(2024-06-24) 		6.15 14.85% 37,757,200 313,478 27.7
33.59
69.20
47.90
36 tháng
(2023-06-28) 		11.51 31.93% 58,668,300 464,173 33.8
33.59
69.20
47.90
60 tháng
(2021-07-08) 		18.40 63.12% 96,499,800 1,811,977 91.0
17.61
69.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |