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)
07/03/2025
37.42
 17,900 37.20 37.47 37.10 1,000 0 0.0
06/03/2025
37.15
 22,300 37.24 37.38 37.10 2,000 0 0.1
05/03/2025
37.10
 25,400 37.79 37.79 37.10 2,600 1,100 0.1
04/03/2025
37.38
 55,500 37.10 37.42 37.10 14,600 20,200 -0.2
03/03/2025
37.20
 31,700 37.42 37.42 37.15 800 0 0.0
28/02/2025
37.42
 24,800 37.42 37.42 37.20 0 0 0
27/02/2025
37.42
 38,600 37.56 37.56 37.29 2,500 200 0.1
26/02/2025
37.52
 33,100 37.47 37.97 37.47 1,100 0 0.0
25/02/2025
37.79
 37,400 37.79 37.88 37.47 0 400 -0.0
24/02/2025
37.79
 40,500 37.93 37.93 37.33 1,000 0 0.0
21/02/2025
37.70
 30,500 37.47 38.34 37.47 1,000 2,700 -0.1
20/02/2025
38.11
 78,800 37.52 38.34 37.47 6,800 1,500 0.2
19/02/2025
37.47
 43,700 37.52 37.52 37.42 6,000 300 0.2
18/02/2025
37.47
 17,900 37.42 37.65 37.42 1,400 0 0.1
17/02/2025
37.42
 50,200 37.42 37.70 37.42 16,900 12,300 0.2
14/02/2025
37.42
 52,000 37.33 37.65 37.33 300 2,700 -0.1
13/02/2025
37.15
 37,700 37.06 37.38 37.06 0 300 -0.0
12/02/2025
37.24
 52,200 36.97 37.42 36.97 0 0 0
11/02/2025
36.97
 67,900 36.78 37.15 36.65 2,200 7,100 -0.2
10/02/2025
36.69
 30,000 36.83 37.06 36.60 0 1,400 -0.1
07/02/2025
36.65
 78,500 36.42 37.06 36.42 2,200 17,000 -0.6
06/02/2025
36.14
 27,800 36.60 36.60 36.05 100 1,200 -0.0
05/02/2025
36.14
 36,300 35.96 36.60 35.96 0 17,100 -0.7
04/02/2025
35.96
 75,800 35.91 36.10 35.69 1,000 18,000 -0.7
03/02/2025
37.42
 24,800 37.42 37.42 37.20 0 0 0
31/01/2025
47.58
 9,600 47.40 47.58 47.40 0 0 0
30/01/2025
47.58
 9,600 47.40 47.58 47.40 0 0 0
29/01/2025
47.58
 9,600 47.40 47.58 47.40 0 0 0
28/01/2025
47.58
 9,600 47.40 47.58 47.40 0 0 0
27/01/2025
47.58
 9,600 47.40 47.58 47.40 0 0 0
24/01/2025
37.06
 17,700 37.06 37.29 37.06 0 0 0
23/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
23/01/2025
37.06
 30,700 37.56 37.61 36.78 0 1,100 -0.0
22/01/2025
37.52
 39,000 38.13 38.13 37.52 0 800 -0.0
21/01/2025
38.00
 87,400 38.44 38.53 37.69 0 1,300 -0.1
20/01/2025
38.53
 51,400 38.80 38.88 38.13 0 18,200 -0.8
17/01/2025
38.88
 43,500 38.75 38.93 38.66 0 0 0
16/01/2025
38.62
 44,100 39.11 39.11 38.49 0 2,200 -0.1
15/01/2025
38.88
 84,600 37.83 38.93 37.74 1,100 100 0.0
14/01/2025
37.69
 17,900 37.69 37.78 37.60 100 0 0.0
13/01/2025
37.69
 17,800 37.78 37.78 37.12 0 100 -0.0
10/01/2025
37.78
 21,600 37.65 38.05 37.60 0 0 0
09/01/2025
37.65
 17,700 37.87 37.96 37.56 200 0 0.0
08/01/2025
37.60
 16,500 37.43 37.65 37.34 0 0 0
07/01/2025
37.34
 34,300 37.07 37.52 37.07 0 300 -0.0
06/01/2025
37.34
 49,400 38.40 38.40 36.19 3,400 1,700 0.1
03/01/2025
38.22
 36,700 38.62 38.84 37.83 300 0 0.0
02/01/2025
38.58
 24,800 38.00 38.58 38.00 0 0 0
01/01/2025
38.09
 80,900 38.40 38.49 37.83 0 0 0
31/12/2024
38.09
 80,900 38.40 38.49 37.83 0 0 0
30/12/2024
38.66
 32,900 39.06 39.06 38.58 0 600 -0.0
27/12/2024
39.19
 83,800 39.90 39.90 38.88 300 1,100 -0.0
26/12/2024
39.55
 8,600 39.99 39.99 39.50 200 2,000 -0.1
25/12/2024
39.50
 211,200 38.84 39.81 38.80 1,700 3,500 -0.1
24/12/2024
38.71
 15,800 39.02 39.02 38.66 0 0 0
23/12/2024
39.15
 91,400 39.11 39.46 38.58 600 1,500 -0.0
20/12/2024
38.40
 32,000 37.91 38.40 37.87 100 0 0.0
19/12/2024
37.78
 39,700 38.13 38.22 37.74 0 0 0
18/12/2024
38.22
 26,400 38.13 38.53 38.05 0 700 -0.0
17/12/2024
38.13
 37,900 38.40 38.53 38.13 0 0 0
16/12/2024
38.58
 59,200 38.27 39.19 38.27 1,600 1,200 0.0
13/12/2024
38.80
 99,100 38.40 39.02 38.22 2,300 15,244 -0.6
12/12/2024
38.75
 105,100 38.53 38.88 38.22 0 3,200 -0.1
11/12/2024
38.53
 31,700 38.53 39.02 38.27 0 0 0
10/12/2024
38.58
 147,400 37.16 38.58 37.16 1,000 3,400 -0.1
09/12/2024
37.16
 40,500 37.03 37.34 36.99 3,300 0 0.1
06/12/2024
37.03
 22,900 36.99 37.52 36.99 0 100 -0.0
05/12/2024
37.34
 62,300 36.90 37.96 36.63 1,300 0 0.1
04/12/2024
36.85
 13,100 37.07 37.07 36.72 300 1,600 -0.1
03/12/2024
37.07
 37,500 37.43 37.43 37.07 600 600 -0.0
02/12/2024
37.43
 58,000 36.81 37.43 36.81 300 0 0.0
29/11/2024
36.81
 48,300 36.28 36.99 36.28 0 1,100 -0.0
28/11/2024
36.28
 25,100 35.84 36.28 35.79 5,000 0 0.2
27/11/2024
35.97
 11,500 36.02 36.02 35.88 0 0 0
26/11/2024
35.97
 27,200 35.66 36.19 35.66 0 400 -0.0
25/11/2024
35.66
 247,300 35.62 36.10 35.53 0 15,000 -0.6
22/11/2024
35.62
 35,000 36.02 36.02 35.62 0 600 -0.0
21/11/2024
35.75
 29,600 36.02 36.02 35.66 0 200 -0.0
20/11/2024
35.71
 29,200 35.40 36.02 35.31 0 5,300 -0.2
19/11/2024
35.35
 12,100 35.35 35.57 35.35 0 0 0
18/11/2024
35.53
 25,000 35.66 35.66 35.31 2,700 0 0.1
15/11/2024
35.66
 41,200 35.53 35.75 35.35 1,400 0 0.1
14/11/2024
35.62
 21,200 35.62 35.84 35.62 300 0 0.0
13/11/2024
35.57
 29,100 35.49 35.66 35.31 5,800 300 0.2
12/11/2024
35.66
 11,800 35.93 35.93 35.53 0 2,000 -0.1
11/11/2024
35.66
 5,100 35.75 36.06 35.66 2,100 0 0.1
08/11/2024
35.53
 20,900 35.84 35.84 35.49 1,300 100 0.0
07/11/2024
35.84
 7,200 36.19 36.19 35.84 0 0 0
06/11/2024
36.10
 13,800 35.66 36.10 35.57 0 0 0
05/11/2024
35.84
 6,900 35.53 35.84 35.44 0 200 -0.0
04/11/2024
35.53
 15,700 35.40 35.75 35.40 1,200 0 0.0
01/11/2024
35.75
 13,100 35.84 35.84 35.49 0 0 0
31/10/2024
36.02
 12,400 35.84 36.10 35.35 0 0 0
30/10/2024
36.19
 63,500 36.28 36.28 36.10 0 10,000 -0.4
29/10/2024
36.19
 41,200 36.19 36.19 35.79 0 0 0
28/10/2024
36.06
 34,100 36.19 36.28 35.79 10,000 0 0.4
25/10/2024
36.19
 32,700 36.10 36.19 36.02 0 0 0
24/10/2024
36.10
 20,800 36.15 36.19 35.84 0 0 0
23/10/2024
36.19
 102,000 35.97 36.19 35.75 0 22,000 -0.9
22/10/2024
36.06
 86,900 36.06 36.10 35.66 7,100 0 0.3
21/10/2024
36.06
 62,600 36.15 36.15 35.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |