CTCP Hóa An (dha)

47.40
0.30
(0.64%)
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
(2026-06-29) 		-3.05 -6.05% 539,200 -56,100 0
45.80
52.50
47.10
2 tháng
(2026-05-29) 		-0.70 -1.46% 1,058,400 -70,200 0
45.80
52.50
47.10
3 tháng
(2026-04-29) 		2.30 5.11% 2,073,300 -98,198 0
45
52.50
47.10
6 tháng
(2026-01-29) 		-16.65 -26.02% 7,292,400 -14,696 8.8
44.60
64
47.10
12 tháng
(2025-08-04) 		-0.29 -0.61% 22,197,000 570,304 40.3
44.60
69.20
47.10
24 tháng
(2024-08-07) 		9.65 25.58% 36,236,000 193,478 25.2
33.59
69.20
47.10
36 tháng
(2023-08-14) 		6.62 16.26% 57,321,900 190,273 23.9
33.59
69.20
47.10
60 tháng
(2021-08-23) 		17.15 56.78% 95,580,200 2,007,377 102.3
17.61
69.20
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
41.22
 99,100 40.80 41.46 40.61 2,300 15,244 -0.6
12/12/2024
41.17
 105,100 40.94 41.31 40.61 0 3,200 -0.1
11/12/2024
40.94
 31,700 40.94 41.46 40.66 0 0 0
10/12/2024
40.99
 147,400 39.49 40.99 39.49 1,000 3,400 -0.1
09/12/2024
39.49
 40,500 39.35 39.67 39.30 2,300 0 0.1
06/12/2024
39.35
 22,900 39.30 39.86 39.30 0 100 -0.0
05/12/2024
39.67
 62,300 39.20 40.33 38.92 1,300 0 0.1
04/12/2024
39.16
 13,100 39.39 39.39 39.02 300 1,600 -0.1
03/12/2024
39.39
 37,500 39.77 39.77 39.39 600 600 -0.0
02/12/2024
39.77
 58,000 39.11 39.77 39.11 195,300 195,000 0.0
29/11/2024
39.11
 48,300 38.55 39.30 38.55 0 1,100 -0.0
28/11/2024
38.55
 25,100 38.08 38.55 38.03 5,000 0 0.2
27/11/2024
38.22
 11,500 38.27 38.27 38.13 0 0 0
26/11/2024
38.22
 27,200 37.89 38.45 37.89 0 400 -0.0
25/11/2024
37.89
 247,300 37.84 38.36 37.75 0 15,000 -0.6
22/11/2024
37.84
 35,000 38.27 38.27 37.84 0 600 -0.0
21/11/2024
37.99
 29,600 38.27 38.27 37.89 0 200 -0.0
20/11/2024
37.94
 29,200 37.61 38.27 37.52 0 5,300 -0.2
19/11/2024
37.56
 12,100 37.56 37.80 37.56 0 0 0
18/11/2024
37.75
 25,000 37.89 37.89 37.52 2,700 0 0.1
15/11/2024
37.89
 41,200 37.75 37.99 37.56 1,400 0 0.1
14/11/2024
37.84
 21,200 37.84 38.08 37.84 300 0 0.0
13/11/2024
37.80
 29,100 37.70 37.89 37.52 5,800 300 0.2
12/11/2024
37.89
 11,800 38.17 38.17 37.75 0 2,000 -0.1
11/11/2024
37.89
 5,100 37.99 38.31 37.89 2,100 0 0.1
08/11/2024
37.75
 20,900 38.08 38.08 37.70 1,300 100 0.0
07/11/2024
38.08
 7,200 38.45 38.45 38.08 0 0 0
06/11/2024
38.36
 13,800 37.89 38.36 37.80 0 0 0
05/11/2024
38.08
 6,900 37.75 38.08 37.66 0 200 -0.0
04/11/2024
37.75
 15,700 37.61 37.99 37.61 1,200 0 0.0
01/11/2024
37.99
 13,100 38.08 38.08 37.70 0 0 0
31/10/2024
38.27
 12,400 38.08 38.36 37.56 0 0 0
30/10/2024
38.45
 63,500 38.55 38.55 38.36 0 10,000 -0.4
29/10/2024
38.45
 41,200 38.45 38.45 38.03 0 0 0
28/10/2024
38.31
 34,100 38.45 38.55 38.03 10,000 0 0.4
25/10/2024
38.45
 32,700 38.36 38.45 38.27 0 0 0
24/10/2024
38.36
 20,800 38.41 38.45 38.08 0 0 0
23/10/2024
38.45
 102,000 38.22 38.45 37.99 0 22,000 -0.9
22/10/2024
38.31
 86,900 38.31 38.36 37.89 7,100 0 0.3
21/10/2024
38.31
 62,600 38.41 38.41 37.89 0 0 0
18/10/2024
38.41
 96,100 38.31 38.41 37.66 0 0 0
17/10/2024
38.36
 53,800 38.08 38.36 37.89 0 0 0
16/10/2024
38.17
 84,800 37.70 38.64 37.70 0 700 -0.0
15/10/2024
37.56
 37,300 37.99 37.99 37.52 0 33,000 -1.3
14/10/2024
37.80
 21,200 37.66 37.80 37.56 0 0 0
11/10/2024
37.52
 84,100 37.70 37.80 37.47 0 20,000 -0.8
10/10/2024
37.70
 57,900 37.89 37.94 37.66 1,600 20,000 -0.7
09/10/2024
37.89
 26,400 37.84 38.03 37.80 0 5,000 -0.2
08/10/2024
37.99
 46,100 37.99 38.31 37.52 800 0 0.0
07/10/2024
37.99
 24,400 38.27 38.45 37.99 200 3,600 -0.1
04/10/2024
38.36
 16,200 38.45 38.50 38.27 0 0 0
03/10/2024
38.45
 45,300 38.55 38.64 38.27 0 0 0
02/10/2024
38.45
 44,000 38.27 38.55 38.27 100 1,700 -0.1
01/10/2024
38.45
 94,000 38.27 38.78 38.27 0 5,000 -0.2
30/09/2024
38.17
 70,700 39.39 39.39 38.17 0 20,000 -0.8
27/09/2024
38.17
 81,600 38.36 38.45 38.08 500 20,000 -0.8
26/09/2024
38.27
 107,200 37.99 38.36 37.84 2,700 74,600 -2.9
25/09/2024
37.84
 98,300 37.99 38.03 37.66 1,600 69,200 -2.7
24/09/2024
37.99
 16,900 37.99 38.36 37.94 0 5,300 -0.2
23/09/2024
37.99
 50,300 37.94 38.45 37.94 2,300 4,500 -0.1
20/09/2024
37.94
 25,600 37.75 38.08 37.75 0 0 0
19/09/2024
37.75
 27,100 37.99 37.99 37.70 0 20,000 -0.8
18/09/2024
37.99
 15,100 38.08 38.17 37.99 0 0 0
17/09/2024
37.99
 23,500 37.52 37.99 37.52 700 100 0.0
16/09/2024
37.52
 37,800 37.70 37.70 37.52 1,200 1,100 0.0
13/09/2024
37.75
 57,600 37.99 37.99 37.56 5,200 40,000 -1.4
12/09/2024
37.70
 63,700 38.22 38.27 37.70 10,100 25,200 -0.6
11/09/2024
37.84
 20,900 37.84 37.89 37.66 0 700 -0.0
10/09/2024
37.75
 24,200 38.31 38.31 37.75 0 11,800 -0.5
09/09/2024
37.89
 31,300 38.45 38.45 37.80 0 0 0
06/09/2024
38.45
 31,600 38.45 38.69 38.22 0 2,100 -0.1
05/09/2024
38.60
 44,300 38.17 38.69 38.17 1,200 100 0.0
04/09/2024
38.60
 30,300 38.55 38.60 38.22 6,600 0 0.3
30/08/2024
38.83
 22,300 38.83 39.02 38.74 100 0 0.0
29/08/2024
38.74
 23,100 38.74 38.92 38.64 1,100 200 0.0
28/08/2024
39.02
 11,000 39.20 39.20 38.74 1,800 700 0.0
27/08/2024
39.06
 8,900 38.92 39.20 38.64 3,300 1,200 0.1
26/08/2024
38.74
 31,100 38.83 38.92 38.74 400 1,300 -0.0
23/08/2024
38.83
 16,600 38.88 38.92 38.69 0 1,900 -0.1
22/08/2024
38.83
 28,300 39.44 39.44 38.74 100 1,400 -0.1
21/08/2024
38.83
 22,800 38.92 38.92 38.74 2,300 0 0.1
20/08/2024
38.92
 13,300 39.20 39.20 38.69 400 0 0.0
19/08/2024
38.55
 21,200 38.45 39.02 38.45 200 300 -0.0
16/08/2024
38.17
 99,600 37.99 38.69 37.99 8,200 0 0.3
15/08/2024
37.99
 17,700 37.99 38.08 37.94 0 5,900 -0.2
14/08/2024
37.99
 51,800 38.36 38.69 37.70 100 29,400 -1.2
13/08/2024
37.99
 19,800 37.99 38.27 37.80 10,400 13,000 -0.1
12/08/2024
37.99
 19,900 37.56 38.45 37.56 900 2,700 -0.1
09/08/2024
37.56
 17,300 37.42 37.61 37.42 100 10,000 -0.4
08/08/2024
37.42
 14,400 37.52 38.08 37.42 200 500 -0.0
07/08/2024
37.70
 10,700 36.81 37.70 36.81 0 100 -0.0
06/08/2024
37.42
 37,200 36.77 37.61 36.58 1,800 900 0.0
05/08/2024
36.58
 104,200 37.80 38.69 36.58 1,400 1,200 0.0
02/08/2024
38.78
 33,600 38.17 38.78 37.66 2,000 3,700 -0.1
01/08/2024
38.45
 48,600 39.35 39.39 37.99 600 12,600 -0.5
31/07/2024
39.02
 27,200 38.74 39.11 38.45 1,000 200 0.0
30/07/2024
39.02
 28,600 39.20 39.30 38.83 1,300 1,400 -0.0
29/07/2024
39.02
 12,300 38.92 39.35 38.92 1,300 1,400 -0.0
26/07/2024
38.92
 25,800 38.45 38.92 38.36 1,000 300 0.0
25/07/2024
38.36
 33,100 38.27 38.45 37.99 2,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |