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)
09/04/2009
2.87
 53,890 2.87 2.93 2.81 10 0 0
08/04/2009
2.87
 80,770 2.99 3.00 2.84 7,500 0 0
07/04/2009
2.99
 165,990 2.86 2.99 2.78 12,000 0 0
03/04/2009
2.86
 115,780 2.72 2.86 2.81 100 0 0
02/04/2009
2.72
 66,070 2.65 2.72 2.64 3,000 3,000 0
01/04/2009
2.65
 41,980 2.56 2.65 2.55 2,000 0 0
31/03/2009
2.56
 27,450 2.62 2.62 2.52 9,700 0 0
30/03/2009
2.62
 9,880 2.68 2.68 2.58 500 0 0
27/03/2009
2.68
 41,850 2.71 2.71 2.68 10,950 3,000 0
26/03/2009
2.71
 31,380 2.68 2.71 2.67 5,780 0 0
25/03/2009
2.68
 20,630 2.68 2.71 2.61 1,050 0 0
24/03/2009
2.68
 33,380 2.56 2.68 2.64 10,000 0 0
23/03/2009
2.56
 12,210 2.64 2.65 2.56 2,700 0 0
20/03/2009
2.64
 5,900 2.65 2.65 2.64 0 0 0
19/03/2009
2.65
 28,160 2.69 2.77 2.62 5,900 1,370 0
18/03/2009
2.69
 76,480 2.58 2.69 2.64 19,500 0 0
17/03/2009
2.58
 19,810 2.56 2.64 2.55 50 0 0
16/03/2009
2.56
 10,210 2.55 2.56 2.53 200 0 0
13/03/2009
2.55
 5,170 2.50 2.61 2.53 620 0 0
12/03/2009
2.50
 2,350 2.56 2.56 2.50 0 0 0
11/03/2009
2.56
 18,800 2.52 2.62 2.52 3,000 0 0
10/03/2009
2.52
 4,550 2.46 2.52 2.47 0 0 0
09/03/2009
2.46
 3,600 2.45 2.47 2.45 0 0 0
06/03/2009
2.45
 9,400 2.47 2.47 2.40 0 0 0
05/03/2009
2.47
 9,910 2.42 2.47 2.43 0 0 0
04/03/2009
2.42
 11,030 2.37 2.42 2.39 5,000 0 0
03/03/2009
2.37
 12,420 2.43 2.43 2.34 0 0 0
02/03/2009
2.43
 8,030 2.43 2.45 2.37 0 0 0
27/02/2009
2.43
 23,550 2.36 2.47 2.31 20,000 2,700 0
26/02/2009
2.36
 8,850 2.31 2.36 2.31 1,700 0 0
25/02/2009
2.31
 17,720 2.21 2.31 2.24 5,500 0 0
24/02/2009
2.21
 16,050 2.31 2.31 2.21 5,000 0 0
23/02/2009
2.31
 23,700 2.42 2.42 2.30 5,000 5,440 0
20/02/2009
2.42
 2,810 2.47 2.47 2.42 0 0 0
19/02/2009
2.47
 2,650 2.49 2.49 2.46 0 0 0
18/02/2009
2.49
 12,300 2.49 2.49 2.47 8,500 0 0
17/02/2009
2.49
 19,640 2.55 2.55 2.49 2,600 0 0
16/02/2009
2.55
 1,700 2.56 2.61 2.55 0 0 0
13/02/2009
2.56
 5,830 2.53 2.58 2.56 3,640 0 0
12/02/2009
2.53
 6,160 2.52 2.53 2.47 0 0 0
11/02/2009
2.52
 9,120 2.59 2.59 2.47 1,000 0 0
10/02/2009
2.59
 10,640 2.62 2.62 2.59 3,000 0 0
09/02/2009
2.62
 5,420 2.59 2.64 2.59 0 2,000 0
06/02/2009
2.59
 3,840 2.52 2.59 2.50 0 0 0
05/02/2009
2.52
 6,400 2.61 2.62 2.52 70 0 0
04/02/2009
2.61
 4,300 2.56 2.62 2.56 1,060 0 0
03/02/2009
2.56
 10,360 2.64 2.64 2.53 0 0 0
02/02/2009
2.64
 2,050 2.64 2.69 2.56 0 0 0
23/01/2009
2.64
 3,590 2.59 2.64 2.59 500 0 0
22/01/2009
2.59
 3,000 2.55 2.64 2.59 0 0 0
21/01/2009
2.55
 2,160 2.53 2.65 2.55 0 0 0
20/01/2009
2.53
 7,040 2.67 2.71 2.53 4,970 0 0
19/01/2009
2.67
 1,100 2.67 2.67 2.67 1,000 0 0
16/01/2009
2.67
 16,720 2.68 2.68 2.56 300 0 0
15/01/2009
2.68
 3,000 2.71 2.71 2.65 0 0 0
14/01/2009
2.71
 11,640 2.77 2.77 2.67 0 0 0
13/01/2009
2.77
 1,900 2.72 2.77 2.67 0 0 0
12/01/2009
2.72
 1,800 2.71 2.75 2.72 0 0 0
09/01/2009
2.71
 10,000 2.80 2.80 2.71 0 0 0
08/01/2009
2.80
 1,800 2.81 2.81 2.80 0 0 0
07/01/2009
2.81
 20,800 2.78 2.87 2.81 0 2,000 0
06/01/2009
2.78
 4,700 2.78 2.78 2.78 0 0 0
05/01/2009
2.78
 3,930 2.83 2.83 2.78 3,330 0 0
02/01/2009
2.83
 5,950 2.75 2.83 2.71 3,950 0 0
31/12/2008
2.75
 14,340 2.81 2.81 2.68 4,580 0 0
30/12/2008
2.81
 7,460 2.75 2.84 2.69 4,620 0 0
29/12/2008
2.75
 15,920 2.67 2.78 2.67 3,860 0 0
26/12/2008
2.67
 3,000 2.68 2.68 2.67 2,000 0 0
25/12/2008
2.68
 750 2.67 2.68 2.67 100 0 0
24/12/2008
2.67
 6,620 2.64 2.67 2.58 4,840 0 0
23/12/2008
2.64
 12,560 2.64 2.64 2.62 10,030 0 0
22/12/2008
2.64
 4,610 2.64 2.64 2.62 0 0 0
19/12/2008
2.64
 8,830 2.68 2.68 2.62 10 0 0
18/12/2008
2.68
 3,550 2.71 2.71 2.64 0 0 0
17/12/2008
2.71
 13,730 2.61 2.71 2.49 0 20 0
16/12/2008
2.61
 4,030 2.74 2.74 2.61 0 0 0
15/12/2008
2.74
 2,550 2.71 2.81 2.71 0 0 0
12/12/2008
2.71
 11,420 2.64 2.71 2.64 0 0 0
11/12/2008
2.64
 6,740 2.56 2.64 2.49 0 0 0
10/12/2008
2.56
 6,950 2.62 2.62 2.56 0 0 0
09/12/2008
2.62
 5,800 2.52 2.62 2.49 0 0 0
08/12/2008
2.52
 10,920 2.64 2.64 2.52 0 0 0
05/12/2008
2.64
 29,560 2.65 2.67 2.58 17,600 0 0
04/12/2008
2.65
 1,880 2.64 2.65 2.64 0 0 0
03/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2008
2.64
 5,360 2.72 2.78 2.64 0 1,950 0
02/12/2008
2.72
 14,200 2.78 2.78 2.71 0 0 0
01/12/2008
2.78
 12,790 2.78 2.78 2.75 500 0 0
28/11/2008
2.78
 5,740 2.68 2.81 2.75 0 0 0
27/11/2008
2.68
 23,670 2.71 2.72 2.64 500 0 0
26/11/2008
2.71
 22,610 2.72 2.74 2.71 0 0 0
25/11/2008
2.72
 18,400 2.64 2.72 2.71 0 0 0
24/11/2008
2.64
 25,950 2.71 2.75 2.64 0 0 0
21/11/2008
2.71
 11,340 2.72 2.72 2.63 0 2,780 0
20/11/2008
2.72
 14,090 2.85 2.85 2.72 0 0 0
19/11/2008
2.85
 7,520 2.85 2.88 2.82 0 0 0
18/11/2008
2.85
 24,460 2.85 2.85 2.78 0 0 0
17/11/2008
2.85
 24,150 2.92 2.92 2.85 0 0 0
14/11/2008
2.92
 11,100 2.85 2.96 2.92 0 0 0
13/11/2008
2.85
 23,610 2.92 2.92 2.82 0 0 0
12/11/2008
2.92
 14,210 2.89 2.92 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |