CTCP Hóa An (dha)

61.50
-3.90
(-5.96%)
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
(2025-12-29) 		-3.80 -5.49% 1,936,500 52,500 3.5
64.90
69.20
65.40
2 tháng
(2025-11-28) 		6.70 11.41% 4,625,000 65,700 4.2
57.10
69.20
65.40
3 tháng
(2025-10-29) 		7.40 12.76% 7,752,700 269,400 15.8
56
69.20
65.40
6 tháng
(2025-07-31) 		19.22 41.62% 14,869,000 597,100 32.3
46.08
69.20
65.40
12 tháng
(2025-02-03) 		27.09 70.73% 23,562,200 670,463 35.5
33.59
69.20
65.40
24 tháng
(2024-02-07) 		18.48 39.39% 40,006,400 270,569 19.5
33.59
69.20
65.40
36 tháng
(2023-02-13) 		36.53 126.53% 55,588,900 771,958 40.1
28.71
69.20
65.40
60 tháng
(2021-02-22) 		33.59 105.59% 92,154,200 1,651,873 77.5
17.61
69.20
65.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
41.22
 75,000 41.27 41.49 40.86 20,900 11,300 0.4
07/06/2024
40.95
 62,200 41.45 41.45 40.91 2,500 8,400 -0.3
06/06/2024
41.31
 84,500 41.63 41.63 41.27 8,200 33,800 -1.2
05/06/2024
41.45
 122,800 41.40 41.63 40.68 4,100 34,200 -1.4
04/06/2024
41.36
 119,200 40.64 41.49 40.64 16,500 12,700 0.2
03/06/2024
40.46
 58,800 40.28 40.51 40.28 11,200 7,600 0.2
31/05/2024
40.19
 28,200 40.15 40.33 40.15 400 3,600 -0.1
30/05/2024
40.19
 83,500 39.20 40.19 39.20 46,800 1,000 2.0
29/05/2024
39.47
 36,900 39.47 39.56 39.29 2,100 0 0.1
28/05/2024
39.47
 54,200 39.92 39.92 39.11 11,200 9,300 0.1
27/05/2024
39.38
 39,400 39.47 39.47 38.85 3,000 0 0.1
24/05/2024
39.47
 83,900 39.83 40.19 39.29 6,700 4,800 0.1
23/05/2024
40.19
 49,600 40.33 40.33 39.70 700 7,200 -0.3
22/05/2024
40.33
 80,800 40.37 40.37 40.06 4,900 1,600 0.1
21/05/2024
40.33
 68,000 40.46 40.73 40.19 9,300 1,500 0.4
20/05/2024
40.42
 64,200 40.82 40.82 40.28 5,800 0 0.3
17/05/2024
40.37
 75,800 40.28 40.73 40.06 7,600 1,000 0.3
16/05/2024
40.28
 69,300 40.33 40.64 40.24 2,800 6,000 -0.1
15/05/2024
40.33
 50,700 39.88 40.33 39.83 2,800 1,100 0.1
14/05/2024
39.92
 22,800 39.92 40.28 39.74 2,100 1,800 0.0
13/05/2024
39.92
 24,500 40.15 40.15 39.65 0 8,600 -0.4
10/05/2024
40.19
 65,300 40.37 40.73 39.97 0 5,500 -0.2
09/05/2024
40.10
 57,000 40.82 40.82 39.92 900 15,800 -0.7
08/05/2024
40.33
 80,500 38.94 40.37 38.58 6,600 6,700 -0.0
07/05/2024
38.94
 41,600 38.80 39.11 38.58 2,400 0 0.1
06/05/2024
38.76
 35,500 38.17 38.85 38.17 6,300 100 0.3
03/05/2024
38.17
 30,100 38.13 38.31 38.04 0 1,800 -0.1
02/05/2024
37.99
 66,100 38.58 38.58 37.68 2,000 12,300 -0.4
26/04/2024
38.58
 57,800 37.68 38.58 37.68 0 16,800 -0.7
25/04/2024
38.53
 62,200 38.62 38.85 38.44 1,000 11,100 -0.4
24/04/2024
39.20
 72,800 38.13 39.29 38.13 7,100 0 0.3
23/04/2024
37.68
 146,500 36.78 37.95 36.78 39,900 10,200 1.2
22/04/2024
36.78
 155,400 37.86 38.94 36.78 11,700 83,500 -3.0
19/04/2024
37.77
 89,800 38.49 38.49 37.23 100 0 0.0
17/04/2024
38.58
 66,800 39.52 39.52 38.44 800 0 0.0
16/04/2024
38.85
 155,400 38.85 39.29 38.44 6,100 1,200 0.2
15/04/2024
38.85
 304,100 41.45 41.58 38.85 3,500 48,700 -2.1
12/04/2024
41.63
 166,500 41.36 41.67 41.18 1,500 1,200 0.0
11/04/2024
41.36
 93,400 41.85 41.85 41.22 1,300 13,000 -0.5
10/04/2024
41.85
 352,000 41.76 42.08 41.67 65,600 0 3.1
09/04/2024
42.08
 174,100 42.75 42.75 41.90 8,200 900 0.3
08/04/2024
42.48
 138,400 42.97 42.97 42.48 27,800 11,100 0.8
05/04/2024
42.93
 238,600 43.29 43.33 42.93 5,600 2,600 0.1
04/04/2024
43.51
 225,900 44.05 44.05 43.33 2,400 1,300 0.1
03/04/2024
44.09
 138,300 44.05 44.86 43.96 22,700 500 1.1
02/04/2024
44.05
 117,400 44.09 44.41 43.91 2,800 3,800 -0.0
01/04/2024
44.09
 66,800 44.41 44.41 43.96 2,000 5,900 -0.2
29/03/2024
44.32
 46,000 44.81 45.22 44.27 200 1,200 -0.1
28/03/2024
44.86
 52,900 44.41 44.86 44.14 2,900 0 0.1
27/03/2024
44.36
 129,600 45.04 45.04 44.05 3,700 1,100 0.1
26/03/2024
44.86
 57,600 44.95 45.04 44.59 600 3,700 -0.2
25/03/2024
44.95
 197,800 45.04 45.75 44.81 2,000 800 0.1
22/03/2024
44.86
 104,300 44.72 45.04 44.45 1,300 1,300 -0.0
21/03/2024
44.72
 111,200 44.09 44.77 43.96 6,200 1,100 0.3
20/03/2024
43.96
 72,200 44.09 44.14 43.56 10,700 200 0.5
19/03/2024
43.78
 72,100 44.00 44.32 43.78 0 8,100 -0.4
18/03/2024
43.96
 192,500 44.81 45.57 43.87 6,100 36,900 -1.5
15/03/2024
44.77
 160,900 44.05 45.13 43.96 0 900 -0.0
14/03/2024
44.27
 60,600 44.77 44.77 44.05 6,400 500 0.3
13/03/2024
44.77
 100,400 43.24 44.86 43.15 12,800 2,000 0.5
12/03/2024
43.11
 103,200 43.15 43.42 42.79 1,800 1,400 0.0
11/03/2024
43.24
 112,700 43.96 44.14 43.06 0 8,100 -0.4
08/03/2024
43.96
 117,500 44.86 44.86 43.96 2,600 5,400 -0.1
07/03/2024
44.63
 76,900 44.68 44.81 44.41 1,000 1,300 -0.0
06/03/2024
44.68
 54,600 45.13 45.13 44.63 400 4,500 -0.2
05/03/2024
44.95
 69,100 44.95 45.13 44.86 300 1,100 -0.0
04/03/2024
44.86
 120,400 45.39 45.66 44.72 100 29,905 -1.5
01/03/2024
45.13
 113,000 44.59 45.39 44.14 0 2,100 -0.1
29/02/2024
44.41
 229,300 44.95 44.95 43.51 1,100 5,800 -0.2
28/02/2024
44.95
 239,800 45.22 45.66 44.59 3,600 600 0.1
27/02/2024
45.13
 75,000 44.86 45.75 44.77 4,900 0 0.2
26/02/2024
44.95
 80,100 45.22 45.39 44.81 500 300 0.0
23/02/2024
45.30
 71,100 45.48 45.75 45.22 1,600 0 0.1
22/02/2024
45.57
 76,000 45.93 45.93 45.57 2,400 0 0.1
21/02/2024
45.93
 101,000 45.93 45.93 45.39 2,900 0 0.1
20/02/2024
45.66
 88,100 46.11 46.11 45.48 2,900 0 0.1
19/02/2024
46.02
 104,700 45.75 46.02 45.66 12,100 4,300 0.4
16/02/2024
45.93
 86,900 46.47 46.56 45.93 2,000 1,500 0.0
15/02/2024
46.38
 124,400 46.92 46.92 46.29 4,600 0 0.2
07/02/2024
46.92
 89,500 47.10 47.46 46.83 4,800 1,600 0.2
06/02/2024
47.10
 104,300 45.93 47.10 45.57 12,300 0 0.6
05/02/2024
45.75
 44,900 45.66 45.93 45.57 4,400 300 0.2
02/02/2024
45.48
 58,800 45.57 46.47 45.48 0 1,100 -0.1
01/02/2024
45.57
 80,500 45.13 45.57 45.13 5,500 200 0.3
31/01/2024
45.48
 64,500 45.93 46.02 45.48 3,300 1,600 0.1
30/01/2024
45.93
 124,800 44.68 45.93 44.68 3,600 0 0.2
29/01/2024
44.77
 62,200 44.41 45.30 44.41 1,800 4,400 -0.1
26/01/2024
44.27
 195,700 44.68 44.95 43.96 1,000 200 0.0
25/01/2024
44.63
 119,300 45.57 45.57 44.63 1,600 100 0.1
24/01/2024
45.66
 26,100 45.30 45.75 45.30 1,400 9,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |