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)
11/11/2008
2.89
 13,240 2.85 2.90 2.82 20 0 0
10/11/2008
2.85
 25,400 2.90 3.04 2.85 1,000 1,380 0
07/11/2008
2.90
 42,960 3.06 3.06 2.90 14,000 0 0
06/11/2008
3.06
 78,160 3.21 3.31 3.06 0 0 0
05/11/2008
3.21
 38,170 3.06 3.21 3.21 0 0 0
04/11/2008
3.06
 73,400 2.92 3.06 2.86 8,530 0 0
03/11/2008
2.92
 59,810 2.97 3.02 2.83 29,890 0 0
31/10/2008
2.97
 62,210 2.83 2.97 2.92 15,450 0 0
30/10/2008
2.83
 35,560 2.71 2.83 2.71 9,510 0 0
29/10/2008
2.71
 57,930 2.58 2.71 2.61 0 10 0
28/10/2008
2.58
 16,460 2.64 2.64 2.53 0 1,850 0
27/10/2008
2.64
 105,730 2.78 2.78 2.64 0 1,590 0
24/10/2008
2.78
 58,040 2.85 2.85 2.74 1,500 1,000 0
23/10/2008
2.85
 55,500 2.99 2.99 2.85 0 0 0
22/10/2008
2.99
 73,200 2.89 2.99 2.78 6,710 2,000 0
21/10/2008
2.89
 78,190 2.77 2.89 2.78 0 0 0
20/10/2008
2.77
 69,230 2.75 2.78 2.67 500 500 0
17/10/2008
2.75
 55,700 2.64 2.75 2.64 1,070 490 0
16/10/2008
2.64
 108,050 2.78 2.78 2.64 0 73,000 0
15/10/2008
2.78
 124,240 2.77 2.81 2.64 3,520 75,000 0
14/10/2008
2.77
 113,310 2.64 2.77 2.77 0 112,990 0
13/10/2008
2.64
 115,940 2.77 2.77 2.64 10,400 86,020 0
10/10/2008
2.77
 17,760 2.90 2.90 2.77 980 9,760 0
09/10/2008
2.90
 49,390 2.96 3.06 2.82 0 27,960 0
08/10/2008
2.96
 102,680 3.11 3.11 2.96 0 2,590 0
07/10/2008
3.11
 15,370 3.27 3.27 3.11 11,000 1,650 0
06/10/2008
3.27
 25,850 3.43 3.43 3.27 15,000 2,590 0
03/10/2008
3.43
 22,220 3.43 3.43 3.28 1,120 2,790 0
02/10/2008
3.43
 29,220 3.32 3.47 3.27 0 2,720 0
01/10/2008
3.32
 241,440 3.17 3.32 3.04 0 320 0
30/09/2008
3.17
 13,990 3.34 3.34 3.17 0 1,280 0
29/09/2008
3.34
 30,240 3.45 3.47 3.28 0 0 0
26/09/2008
3.45
 38,870 3.42 3.59 3.45 2,910 0 0
25/09/2008
3.42
 24,820 3.34 3.47 3.42 0 0 0
24/09/2008
3.34
 23,800 3.47 3.47 3.34 3,010 0 0
23/09/2008
3.47
 71,540 3.36 3.47 3.20 600 0 0
22/09/2008
3.36
 1,790 3.21 3.36 3.36 290 0 0
19/09/2008
3.21
 28,700 3.06 3.21 3.21 0 11,810 0
18/09/2008
3.06
 15,570 3.21 3.21 3.06 2,090 0 0
17/09/2008
3.21
 45,350 3.38 3.46 3.21 1,200 5,350 0
16/09/2008
3.38
 21,720 3.54 3.54 3.38 1,500 0 0
15/09/2008
3.54
 31,500 3.40 3.57 3.35 0 1,000 0
12/09/2008
3.40
 37,670 3.57 3.57 3.40 630 1,760 0
11/09/2008
3.57
 52,800 3.75 3.75 3.57 2,020 0 0
10/09/2008
3.75
 26,870 3.82 3.96 3.75 300 0 0
09/09/2008
3.82
 51,050 3.82 3.97 3.82 700 0 0
08/09/2008
3.82
 65,360 3.96 3.96 3.77 0 5,000 0
05/09/2008
3.96
 47,640 4.13 4.13 3.95 1,350 0 0
04/09/2008
4.13
 82,960 4.13 4.14 3.93 920 0 0
03/09/2008
4.13
 12,880 3.93 4.13 4.13 0 0 0
29/08/2008
3.93
 47,850 4.10 4.10 3.90 0 3,000 0
28/08/2008
4.10
 43,640 4.31 4.31 4.10 1,910 0 0
27/08/2008
4.31
 227,690 4.28 4.49 4.31 2,200 6,000 0
26/08/2008
4.28
 165,290 4.09 4.28 4.28 1,980 2,500 0
25/08/2008
4.09
 136,520 3.89 4.09 3.96 4,500 0 0
22/08/2008
3.89
 55,160 4.03 4.13 3.89 300 0 0
21/08/2008
4.03
 39,100 3.86 4.03 3.68 60 1,000 0
20/08/2008
3.86
 49,180 4.06 4.06 3.86 2,000 2,840 0
19/08/2008
4.06
 106,680 4.27 4.31 4.06 3,000 5,710 0
18/08/2008
4.27
 114,260 4.07 4.27 4.14 14,290 7,500 0
15/08/2008
4.07
 19,940 3.96 4.07 4.07 0 7,500 0
14/08/2008
3.96
 64,850 3.85 3.96 3.85 3,470 500 0
13/08/2008
3.85
 36,840 3.88 3.88 3.78 2,000 7,500 0
12/08/2008
3.88
 75,070 3.77 3.88 3.81 8,610 0 0
11/08/2008
3.77
 20,440 3.67 3.77 3.77 5,000 0 0
08/08/2008
3.67
 32,960 3.57 3.67 3.56 0 0 0
07/08/2008
3.57
 60,810 3.64 3.74 3.57 7,300 0 0
06/08/2008
3.64
 85,580 3.70 3.79 3.61 1,000 3,200 0
05/08/2008
3.70
 8,100 3.81 3.81 3.70 0 2,520 0
04/08/2008
3.81
 3,080 3.92 3.92 3.81 0 0 0
01/08/2008
3.92
 92,490 3.89 3.92 3.81 1,500 0 0
31/07/2008
3.89
 58,660 3.84 3.89 3.74 3,000 0 0
30/07/2008
3.84
 198,360 3.72 3.84 3.61 3,000 1,400 0
29/07/2008
3.72
 2,400 3.63 3.72 3.72 0 0 0
28/07/2008
3.63
 90,630 3.53 3.63 3.43 0 8,300 0
25/07/2008
3.53
 15,090 3.63 3.63 3.53 0 0 0
24/07/2008
3.63
 162,520 3.74 3.85 3.63 1,000 46,460 0
23/07/2008
3.74
 5,000 3.85 3.85 3.74 5,000 0 0
22/07/2008
3.85
 3,110 3.96 3.96 3.85 100 1,000 0
21/07/2008
3.96
 11,700 4.07 4.07 3.96 400 0 0
18/07/2008
4.07
 187,910 4.18 4.31 4.06 34,200 1,400 0
17/07/2008
4.18
 163,610 4.07 4.18 4.07 10,000 25,000 0
16/07/2008
4.07
 194,200 3.96 4.07 3.85 52,880 0 0
15/07/2008
3.96
 15,890 3.85 3.96 3.96 10,090 0 0
14/07/2008
3.85
 156,140 3.74 3.85 3.75 10,000 21,000 0
11/07/2008
3.74
 236,660 3.64 3.74 3.74 12,200 224,160 0
10/07/2008
3.64
 134,140 3.54 3.64 3.64 60 128,440 0
09/07/2008
3.54
 53,020 3.45 3.54 3.54 2,800 0 0
08/07/2008
3.45
 191,700 3.35 3.45 3.25 60,100 135,000 0
07/07/2008
3.35
 97,460 3.38 3.47 3.28 15,850 390 0
04/07/2008
3.38
 6,970 3.28 3.38 3.38 0 0 0
03/07/2008
3.28
 1,220 3.20 3.28 3.28 0 0 0
02/07/2008
3.20
 22,480 3.11 3.20 3.20 0 0 0
01/07/2008
3.11
 9,630 3.03 3.11 3.11 0 0 0
30/06/2008
3.03
 13,610 2.95 3.03 3.03 200 0 0
27/06/2008
2.95
 41,840 2.86 2.95 2.86 4,500 0 0
26/06/2008
2.86
 100,360 2.78 2.86 2.78 36,730 1,710 0
25/06/2008
2.78
 13,240 2.71 2.78 2.78 0 0 0
24/06/2008
2.71
 2,690 2.64 2.71 2.71 0 0 0
23/06/2008
2.64
 7,570 2.57 2.64 2.64 4,860 0 0

Chính sách bảo mật | Điều khoản sử dụng |