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)
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
27/06/2005
2.71
 1,000 2.71 2.71 2.71 0 0 0
24/06/2005
2.71
 300 2.71 2.71 2.71 0 0 0
23/06/2005
2.71
 200 2.71 2.71 2.71 0 0 0
22/06/2005
2.71
 1,100 2.70 2.72 2.71 0 0 0
21/06/2005
2.70
 1,040 2.69 2.70 2.69 0 0 0
20/06/2005
2.69
 1,850 2.70 2.70 2.69 0 0 0
17/06/2005
2.70
 1,380 2.70 2.70 2.70 0 0 0
16/06/2005
2.70
 3,070 2.70 2.70 2.70 0 0 0
15/06/2005
2.70
 400 2.68 2.70 2.70 0 0 0
14/06/2005
2.68
 1,470 2.68 2.68 2.68 0 0 0
13/06/2005
2.68
 6,080 2.68 2.68 2.68 0 0 0
10/06/2005
2.68
 6,120 2.68 2.68 2.68 0 0 0
09/06/2005
2.68
 380 2.68 2.68 2.68 0 0 0
08/06/2005
2.68
 4,100 2.68 2.68 2.68 0 0 0
07/06/2005
2.68
 7,320 2.69 2.69 2.68 0 0 0
06/06/2005
2.69
 1,150 2.68 2.69 2.68 0 0 0
03/06/2005
2.68
 7,470 2.67 2.68 2.67 0 0 0
02/06/2005
2.67
 3,910 2.68 2.68 2.67 0 0 0
01/06/2005
2.68
 5,810 2.67 2.68 2.67 0 0 0
31/05/2005
2.67
 2,580 2.67 2.67 2.67 0 0 0
30/05/2005
2.67
 1,020 2.68 2.68 2.67 0 0 0
27/05/2005
2.68
 3,600 2.68 2.68 2.68 0 0 0
26/05/2005
2.68
 4,530 2.68 2.68 2.68 0 0 0
25/05/2005
2.68
 2,370 2.68 2.70 2.68 0 0 0
24/05/2005
2.68
 2,200 2.69 2.69 2.68 0 0 0
23/05/2005
2.69
 5,010 2.68 2.69 2.64 0 0 0
20/05/2005
2.68
 32,900 2.67 2.71 2.68 0 0 0
19/05/2005
2.67
 160 2.67 2.67 2.67 0 0 0
18/05/2005
2.67
 2,750 2.68 2.68 2.66 0 0 0
17/05/2005
2.68
 20,200 2.68 2.68 2.68 0 0 0
16/05/2005
2.68
 1,750 2.72 2.72 2.68 0 0 0
13/05/2005
2.72
 30 2.68 2.72 2.68 0 0 0
12/05/2005
2.68
 1,010 2.66 2.68 2.65 0 0 0
11/05/2005
2.66
 160 2.68 2.72 2.66 0 0 0
10/05/2005
2.68
 2,960 2.70 2.72 2.68 0 0 0
09/05/2005
2.70
 3,010 2.71 2.71 2.70 0 0 0
06/05/2005
2.71
 570 2.68 2.71 2.71 0 0 0
05/05/2005
2.68
 4,750 2.68 2.68 2.68 0 0 0
04/05/2005
2.68
 1,460 2.72 2.72 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |