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)
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
24/07/2008
3.85
 162,520 3.97 4.09 3.85 1,000 46,460 0
23/07/2008
3.97
 5,000 4.09 4.09 3.97 5,000 0 0
22/07/2008
4.09
 3,110 4.21 4.21 4.09 100 1,000 0
21/07/2008
4.21
 11,700 4.33 4.33 4.21 400 0 0
18/07/2008
4.33
 187,910 4.44 4.58 4.31 34,200 1,400 0
17/07/2008
4.44
 163,610 4.33 4.44 4.33 10,000 25,000 0
16/07/2008
4.33
 194,200 4.21 4.33 4.09 52,880 0 0
15/07/2008
4.21
 15,890 4.09 4.21 4.21 10,090 0 0
14/07/2008
4.09
 156,140 3.97 4.09 3.99 10,000 21,000 0
11/07/2008
3.97
 236,660 3.87 3.97 3.97 12,200 224,160 0
10/07/2008
3.87
 134,140 3.77 3.87 3.87 60 128,440 0
09/07/2008
3.77
 53,020 3.66 3.77 3.77 2,800 0 0
08/07/2008
3.66
 191,700 3.56 3.66 3.45 60,100 135,000 0
07/07/2008
3.56
 97,460 3.59 3.69 3.48 15,850 390 0
04/07/2008
3.59
 6,970 3.48 3.59 3.59 0 0 0
03/07/2008
3.48
 1,220 3.40 3.48 3.48 0 0 0
02/07/2008
3.40
 22,480 3.31 3.40 3.40 0 0 0
01/07/2008
3.31
 9,630 3.22 3.31 3.31 0 0 0
30/06/2008
3.22
 13,610 3.13 3.22 3.22 200 0 0
27/06/2008
3.13
 41,840 3.04 3.13 3.04 4,500 0 0
26/06/2008
3.04
 100,360 2.95 3.04 2.95 36,730 1,710 0
25/06/2008
2.95
 13,240 2.88 2.95 2.95 0 0 0
24/06/2008
2.88
 2,690 2.81 2.88 2.88 0 0 0
23/06/2008
2.81
 7,570 2.73 2.81 2.81 4,860 0 0
20/06/2008
2.73
 33,280 2.79 2.82 2.73 10,310 20,230 0
19/06/2008
2.79
 37,870 2.86 2.86 2.79 9,360 0 0
18/06/2008
2.86
 108,340 2.82 2.86 2.78 26,470 3,000 0
17/06/2008
2.82
 1,180 2.78 2.82 2.82 0 0 0
16/06/2008
2.78
 2,240 2.73 2.78 2.78 0 220 0
13/06/2008
2.73
 16,720 2.69 2.73 2.73 800 0 0
12/06/2008
2.69
 250 2.64 2.69 2.69 0 0 0
11/06/2008
2.64
 18,790 2.60 2.64 2.64 0 800 0
10/06/2008
2.60
 16,740 2.55 2.60 2.55 2,600 0 0
09/06/2008
2.55
 32,890 2.60 2.60 2.55 8,850 630 0
06/06/2008
2.60
 18,190 2.64 2.64 2.60 0 700 0
05/06/2008
2.64
 4,760 2.69 2.69 2.64 0 3,000 0
04/06/2008
2.69
 9,380 2.73 2.73 2.69 2,000 5,000 0
03/06/2008: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2008
2.73
 11,370 2.78 2.78 2.73 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |