CTCP Hóa An (dha)

45.05
-0.15
(-0.33%)
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
(2026-03-30) 		-2.65 -5.54% 1,090,700 -77,098 -0.9
44.60
47.85
45.05
2 tháng
(2026-03-02) 		-8.30 -15.51% 2,688,200 -94,798 -1.6
44.60
55.20
45.05
3 tháng
(2026-01-29) 		-18.80 -29.38% 5,259,300 82,502 8.8
44.60
64
45.05
6 tháng
(2025-10-31) 		-12 -20.98% 12,669,200 290,502 20.9
44.60
69.20
45.05
12 tháng
(2025-05-05) 		8.35 22.67% 26,681,700 653,102 40.4
36.85
69.20
45.05
24 tháng
(2024-05-09) 		5.10 12.71% 38,935,300 370,376 28.6
33.59
69.20
45.05
36 tháng
(2023-05-15) 		15.64 52.92% 59,154,200 795,171 45.4
29.23
69.20
45.05
60 tháng
(2021-05-25) 		15 49.66% 95,907,500 1,743,375 86.4
17.61
69.20
45.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/09/2005
3.52
 10,460 3.49 3.53 3.52 0 0 0
28/09/2005
3.49
 17,820 3.50 3.50 3.49 0 0 0
27/09/2005
3.50
 13,550 3.61 3.61 3.50 0 0 0
26/09/2005
3.61
 34,830 3.44 3.61 3.61 0 0 0
23/09/2005
3.44
 33,690 3.51 3.52 3.44 0 0 0
22/09/2005
3.51
 25,000 3.38 3.51 3.40 0 0 0
21/09/2005
3.38
 14,140 3.56 3.56 3.38 0 0 0
20/09/2005
3.56
 26,390 3.39 3.56 3.56 0 0 0
19/09/2005
3.39
 22,360 3.24 3.39 3.30 0 0 0
16/09/2005
3.24
 25,380 3.20 3.24 3.24 0 0 0
15/09/2005
3.20
 11,560 3.16 3.20 3.20 0 0 0
14/09/2005
3.16
 22,370 3.14 3.16 3.16 0 0 0
13/09/2005
3.14
 26,100 3.14 3.14 3.12 0 0 0
12/09/2005
3.14
 11,780 3.16 3.16 3.14 0 0 0
09/09/2005
3.16
 25,750 3.17 3.17 3.16 0 0 0
08/09/2005
3.17
 11,300 3.17 3.19 3.17 0 0 0
07/09/2005
3.17
 7,730 3.10 3.17 3.12 0 0 0
06/09/2005
3.10
 9,000 3.09 3.10 3.09 0 0 0
05/09/2005
3.09
 21,530 3.11 3.11 3.09 0 0 0
01/09/2005
3.11
 7,980 3.11 3.11 3.11 0 0 0
31/08/2005
3.11
 4,730 3.12 3.12 3.11 0 0 0
30/08/2005
3.12
 8,870 3.11 3.12 3.12 0 0 0
29/08/2005
3.11
 5,150 3.08 3.11 3.08 0 0 0
26/08/2005
3.08
 27,640 3.00 3.08 3.01 0 0 0
25/08/2005
3.00
 8,470 3.00 3.00 3.00 0 0 0
24/08/2005
3.00
 4,360 3.00 3.00 3.00 0 0 0
23/08/2005
3.00
 7,790 3.01 3.01 3.00 0 0 0
22/08/2005
3.01
 8,510 3.03 3.03 3.01 0 0 0
19/08/2005
3.03
 1,490 3.04 3.04 3.03 0 0 0
18/08/2005
3.04
 6,850 3.03 3.04 3.04 0 0 0
17/08/2005
3.03
 9,800 3.00 3.03 3.00 0 0 0
16/08/2005
3.00
 2,500 3.00 3.00 3.00 0 0 0
15/08/2005
3.00
 17,400 3.04 3.04 3.00 0 0 0
12/08/2005
3.04
 15,250 3.04 3.04 3.04 0 0 0
11/08/2005
3.04
 16,860 3.05 3.05 3.04 0 0 0
10/08/2005
3.05
 9,820 3.06 3.07 3.05 0 0 0
09/08/2005
3.06
 14,390 3.08 3.08 3.06 0 0 0
08/08/2005
3.08
 3,590 3.06 3.08 3.08 0 0 0
05/08/2005
3.06
 7,990 3.14 3.14 3.06 0 0 0
04/08/2005
3.14
 28,190 3.01 3.14 3.12 0 0 0
03/08/2005
3.01
 12,730 2.96 3.04 3.01 0 0 0
02/08/2005
2.96
 8,010 2.89 2.96 2.94 0 0 0
01/08/2005
2.89
 18,120 2.88 2.89 2.89 0 0 0
29/07/2005
2.88
 5,840 2.87 2.88 2.88 0 0 0
28/07/2005
2.87
 9,060 2.85 2.87 2.85 0 0 0
27/07/2005
2.85
 6,060 2.84 2.85 2.84 0 0 0
26/07/2005
2.84
 3,680 2.92 2.92 2.84 0 0 0
25/07/2005
2.92
 12,780 2.89 2.92 2.92 0 0 0
22/07/2005
2.89
 37,120 2.77 2.91 2.89 0 0 0
21/07/2005
2.77
 5,720 2.80 2.80 2.77 0 0 0
20/07/2005
2.80
 4,450 2.80 2.80 2.80 0 0 0
19/07/2005
2.80
 350 2.81 2.81 2.80 0 0 0
18/07/2005
2.81
 2,530 2.81 2.81 2.81 0 0 0
15/07/2005
2.81
 230 2.81 2.81 2.81 0 0 0
14/07/2005
2.81
 280 2.81 2.82 2.81 0 0 0
13/07/2005
2.81
 900 2.81 2.81 2.81 0 0 0
12/07/2005
2.81
 4,170 2.80 2.81 2.80 0 0 0
11/07/2005
2.80
 2,090 2.80 2.80 2.80 0 0 0
08/07/2005
2.80
 7,210 2.79 2.80 2.80 0 0 0
07/07/2005
2.79
 7,230 2.77 2.79 2.78 0 0 0
06/07/2005
2.77
 9,510 2.74 2.77 2.76 0 0 0
05/07/2005
2.74
 6,280 2.74 2.74 2.72 0 0 0
04/07/2005
2.74
 3,400 2.71 2.74 2.72 0 0 0
01/07/2005
2.71
 650 2.71 2.71 2.71 0 0 0
30/06/2005
2.71
 1,000 2.70 2.71 2.70 0 0 0
29/06/2005
2.70
 700 2.71 2.71 2.70 0 0 0
28/06/2005
2.71
 900 2.71 2.71 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |