CTCP Hóa An (dha)

52.80
0.10
(0.19%)
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
(2026-02-11) 		-3.10 -5.56% 2,118,700 81,700 4.5
51.40
57.40
52.80
2 tháng
(2026-01-12) 		-14.90 -22.04% 4,769,600 200,900 11.5
51.40
67.80
52.80
3 tháng
(2025-12-15) 		-7.30 -12.17% 7,293,400 291,400 17.2
51.40
69.20
52.80
6 tháng
(2025-09-15) 		0.70 1.35% 15,202,300 633,800 35.8
48.05
69.20
52.80
12 tháng
(2025-03-18) 		13.86 35.68% 26,193,900 910,063 48.6
33.59
69.20
52.80
24 tháng
(2024-03-25) 		7.75 17.25% 40,862,800 499,374 32.4
33.59
69.20
52.80
36 tháng
(2023-03-29) 		22.98 77.33% 58,501,700 948,281 50.6
28.71
69.20
52.80
60 tháng
(2021-04-08) 		20.95 66% 95,058,000 1,820,773 87.2
17.61
69.20
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2006
4.49
 22,910 4.37 4.49 4.45 0 0 0
24/02/2006
4.37
 10,630 4.30 4.37 4.32 0 0 0
23/02/2006
4.30
 37,740 4.19 4.30 4.23 0 0 0
22/02/2006
4.19
 13,150 4.27 4.28 4.19 0 0 0
21/02/2006
4.27
 23,540 4.49 4.49 4.27 0 0 0
20/02/2006
4.49
 6,740 4.32 4.49 4.32 0 0 0
17/02/2006
4.32
 31,190 4.28 4.32 4.32 0 0 0
16/02/2006
4.28
 6,330 4.25 4.28 4.27 0 0 0
15/02/2006
4.25
 11,550 4.19 4.28 4.25 0 0 0
14/02/2006
4.19
 17,480 4.16 4.19 4.19 0 0 0
13/02/2006
4.16
 17,040 4.23 4.23 4.16 0 0 0
10/02/2006
4.23
 5,250 4.27 4.27 4.23 0 0 0
09/02/2006
4.27
 5,860 4.32 4.32 4.27 0 0 0
08/02/2006
4.32
 17,340 4.21 4.32 4.27 0 0 0
07/02/2006
4.21
 14,540 4.15 4.21 4.19 0 0 0
06/02/2006
4.15
 8,650 4.12 4.15 4.15 0 0 0
27/01/2006
4.12
 26,210 4.10 4.22 4.12 0 0 0
26/01/2006
4.10
 15,870 3.90 4.10 4.10 0 0 0
25/01/2006
3.90
 4,460 3.89 3.90 3.90 0 0 0
24/01/2006
3.89
 2,850 3.89 3.89 3.89 0 0 0
23/01/2006
3.89
 5,880 3.89 3.89 3.89 0 0 0
20/01/2006
3.89
 2,260 3.88 3.89 3.88 0 0 0
19/01/2006
3.88
 4,960 3.85 3.88 3.85 0 0 0
18/01/2006
3.85
 9,470 3.82 3.85 3.83 0 0 0
17/01/2006
3.82
 3,540 3.79 3.82 3.79 0 0 0
13/01/2006
3.79
 4,400 3.81 3.81 3.79 0 0 0
12/01/2006
3.81
 19,990 3.79 3.81 3.81 0 0 0
11/01/2006
3.79
 15,500 3.79 3.79 3.79 0 0 0
10/01/2006
3.79
 6,940 3.79 3.79 3.79 0 0 0
09/01/2006
3.79
 9,990 3.81 3.81 3.79 0 0 0
06/01/2006
3.81
 9,410 3.79 3.81 3.81 0 0 0
05/01/2006
3.79
 5,210 3.79 3.79 3.79 0 0 0
04/01/2006
3.79
 7,360 3.75 3.79 3.75 0 0 0
03/01/2006
3.75
 6,010 3.79 3.79 3.75 0 0 0
30/12/2005
3.79
 9,680 3.76 3.79 3.76 0 0 0
29/12/2005
3.76
 200 3.76 3.76 3.76 0 0 0
28/12/2005
3.76
 5,530 3.85 3.85 3.76 0 0 0
27/12/2005
3.85
 3,200 3.90 3.90 3.85 0 0 0
26/12/2005
3.90
 3,970 3.90 3.90 3.90 0 0 0
23/12/2005
3.90
 1,240 3.83 3.90 3.83 0 0 0
22/12/2005
3.83
 3,070 3.85 3.85 3.67 0 0 0
21/12/2005
3.85
 1,190 3.85 3.88 3.85 0 0 0
20/12/2005
3.85
 5,940 3.83 3.85 3.84 0 0 0
19/12/2005
3.83
 4,980 3.90 3.90 3.83 0 0 0
16/12/2005
3.90
 4,770 3.89 3.90 3.89 0 0 0
15/12/2005
3.89
 2,800 3.88 3.91 3.89 0 0 0
14/12/2005
3.88
 6,990 3.86 3.88 3.79 0 0 0
13/12/2005
3.86
 7,780 3.90 3.90 3.82 0 0 0
12/12/2005
3.90
 970 3.90 3.92 3.90 0 0 0
09/12/2005
3.90
 4,620 3.92 3.92 3.89 0 0 0
08/12/2005
3.92
 10,280 3.88 3.92 3.89 0 0 0
07/12/2005
3.88
 13,680 3.85 3.88 3.85 0 0 0
06/12/2005
3.85
 9,340 3.88 3.88 3.85 0 0 0
05/12/2005
3.88
 11,010 3.90 3.90 3.88 0 0 0
02/12/2005
3.90
 2,380 3.89 3.90 3.89 0 0 0
01/12/2005
3.89
 8,120 3.89 3.89 3.88 0 0 0
30/11/2005
3.89
 5,280 3.79 3.89 3.83 0 0 0
29/11/2005
3.79
 10,760 3.75 3.79 3.75 0 0 0
28/11/2005
3.75
 3,370 3.88 3.96 3.75 0 0 0
25/11/2005
3.88
 45,350 3.77 3.88 3.78 0 0 0
24/11/2005
3.77
 8,740 3.83 3.83 3.77 0 0 0
23/11/2005
3.83
 19,120 3.91 3.91 3.83 0 0 0
22/11/2005
3.91
 4,300 3.95 3.95 3.91 0 0 0
21/11/2005
3.95
 18,700 3.97 3.97 3.95 0 0 0
18/11/2005
3.97
 9,750 3.98 3.98 3.97 0 0 0
17/11/2005
3.98
 28,160 4.03 4.03 3.98 0 0 0
16/11/2005
4.03
 6,690 4.02 4.03 4.03 0 0 0
15/11/2005
4.02
 15,820 4.01 4.02 4.01 0 0 0
14/11/2005
4.01
 14,390 3.98 4.01 3.99 0 0 0
11/11/2005
3.98
 4,680 4.04 4.04 3.98 0 0 0
10/11/2005
4.04
 8,900 4.05 4.05 4.03 0 0 0
09/11/2005
4.05
 4,530 4.05 4.05 4.05 0 0 0
08/11/2005
4.05
 25,410 4.05 4.06 4.05 0 0 0
07/11/2005
4.05
 34,170 4.08 4.08 4.05 0 0 0
04/11/2005
4.08
 16,100 4.14 4.14 4.08 0 0 0
03/11/2005
4.14
 22,330 4.03 4.14 4.10 0 0 0
02/11/2005
4.03
 18,660 3.97 4.03 3.99 0 0 0
01/11/2005
3.97
 10,050 3.99 3.99 3.97 0 0 0
31/10/2005
3.99
 8,000 3.97 4.01 3.99 0 0 0
28/10/2005
3.97
 17,030 3.84 3.99 3.97 0 0 0
27/10/2005
3.84
 27,460 3.84 3.84 3.84 0 0 0
26/10/2005
3.84
 25,460 4.04 4.04 3.84 0 0 0
25/10/2005
4.04
 5,670 4.10 4.10 4.04 0 0 0
24/10/2005
4.10
 4,700 4.10 4.12 4.10 0 0 0
21/10/2005
4.10
 7,760 4.11 4.12 4.10 0 0 0
20/10/2005
4.11
 3,170 4.13 4.13 4.11 0 0 0
19/10/2005
4.13
 5,630 4.14 4.14 4.06 0 0 0
18/10/2005
4.14
 7,130 4.14 4.19 4.14 0 0 0
17/10/2005
4.14
 12,550 3.99 4.14 4.12 0 0 0
14/10/2005
3.99
 7,830 3.94 3.99 3.98 0 0 0
13/10/2005
3.94
 12,550 3.92 3.94 3.93 0 0 0
12/10/2005
3.92
 3,120 3.92 3.92 3.92 0 0 0
11/10/2005
3.92
 5,070 3.97 3.97 3.92 0 0 0
10/10/2005
3.97
 19,970 3.97 3.97 3.97 0 0 0
07/10/2005
3.97
 10,250 3.92 3.97 3.94 0 0 0
06/10/2005: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/10/2005
3.92
 12,820 3.77 3.95 3.92 0 0 0
05/10/2005
3.77
 18,980 3.73 3.77 3.77 0 0 0
04/10/2005
3.73
 22,210 3.77 3.77 3.73 0 0 0
03/10/2005
3.77
 72,640 3.69 3.87 3.77 0 0 0
30/09/2005
3.69
 3,490 3.52 3.69 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |