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)
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
24/07/2024
38.27
 60,800 38.92 38.92 38.08 2,300 1,000 0.1
23/07/2024
38.92
 59,700 39.95 40.19 37.99 4,800 400 0.2
22/07/2024
39.95
 50,100 40.33 40.33 39.67 400 1,700 -0.1
19/07/2024
40.33
 101,100 40.33 40.61 40.19 2,000 5,400 -0.1
18/07/2024
40.38
 46,900 40.56 40.80 40.38 1,600 300 0.1
17/07/2024
40.99
 74,100 41.17 41.27 40.24 0 0 0
16/07/2024
41.17
 43,300 40.85 41.55 40.85 3,200 2,800 0.0
15/07/2024
40.85
 75,600 40.61 40.94 40.52 11,200 0 0.5
12/07/2024
40.38
 36,500 40.75 40.75 40.33 3,400 0 0.1
11/07/2024
40.47
 28,400 40.56 40.71 40.33 0 0 0
10/07/2024
40.56
 47,700 40.61 40.85 40.42 0 900 -0.0
09/07/2024
40.56
 44,300 40.61 40.85 40.14 4,000 0 0.2
08/07/2024
40.28
 78,300 40.80 40.80 40.05 200 0 0.0
05/07/2024
40.80
 49,500 41.17 41.50 40.56 3,700 0 0.2
04/07/2024
41.46
 82,200 41.27 41.60 40.33 6,200 0 0.3
03/07/2024
41.31
 39,900 41.50 41.92 41.31 13,100 600 0.6
02/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
02/07/2024
41.50
 296,900 41.36 43.14 41.36 33,900 15,200 0.8
01/07/2024
41.27
 125,800 41.27 41.31 40.82 62,900 6,300 2.6
28/06/2024
41.27
 138,400 41.58 41.58 38.76 2,900 800 0.1
27/06/2024
41.58
 75,700 41.45 41.72 41.27 1,600 1,200 0.0
26/06/2024
41.45
 55,200 41.90 41.90 41.40 0 700 -0.0
25/06/2024
41.72
 200,700 41.63 41.99 41.45 4,700 75,700 -3.3
24/06/2024
41.40
 217,900 41.36 41.54 41.22 23,700 6,200 0.8
21/06/2024
41.31
 84,900 41.36 41.40 41.27 500 8,800 -0.4
20/06/2024
41.31
 90,200 41.72 41.72 41.27 2,100 4,400 -0.1
19/06/2024
41.27
 183,800 41.27 41.54 40.91 8,400 64,900 -2.6
18/06/2024
40.73
 49,100 40.77 40.82 40.64 500 19,300 -0.9
17/06/2024
40.77
 44,200 41.04 41.18 40.77 11,500 15,000 -0.2
14/06/2024
41.04
 92,700 41.54 41.54 41.00 49,300 600 2.2
13/06/2024
41.36
 150,400 41.49 41.49 41.00 3,200 5,300 -0.1
12/06/2024
41.27
 105,500 40.95 41.36 40.95 44,000 6,000 1.7
11/06/2024
40.95
 75,400 41.22 41.31 40.95 33,200 100 1.5

Chính sách bảo mật | Điều khoản sử dụng |