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)
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
29/04/2005
2.72
 3,790 2.71 2.72 2.72 0 0 0
28/04/2005
2.71
 450 2.72 2.72 2.71 0 0 0
27/04/2005
2.72
 11,150 2.70 2.76 2.72 0 0 0
26/04/2005
2.70
 7,460 2.78 2.78 2.70 0 0 0
25/04/2005
2.78
 300 2.78 2.78 2.78 0 0 0
22/04/2005
2.78
 2,510 2.78 2.78 2.78 0 0 0
21/04/2005
2.78
 5,750 2.78 2.78 2.78 0 0 0
20/04/2005
2.78
 4,850 2.80 2.80 2.78 0 0 0
19/04/2005
2.80
 10,200 2.80 2.80 2.80 0 0 0
18/04/2005
2.80
 7,740 2.80 2.82 2.80 0 0 0
15/04/2005
2.80
 16,540 2.76 2.80 2.79 0 0 0
14/04/2005
2.76
 8,580 2.76 2.76 2.76 0 0 0
13/04/2005
2.76
 4,500 2.76 2.76 2.75 0 0 0
12/04/2005
2.76
 11,410 2.75 2.76 2.76 0 0 0
11/04/2005
2.75
 4,870 2.72 2.75 2.74 0 0 0
08/04/2005
2.72
 13,660 2.71 2.72 2.71 0 0 0
07/04/2005
2.71
 2,100 2.75 2.75 2.71 0 0 0
06/04/2005
2.75
 2,860 2.76 2.83 2.75 0 0 0
05/04/2005
2.76
 5,610 2.76 2.76 2.76 0 0 0
04/04/2005
2.76
 10 2.72 2.76 2.72 0 0 0
01/04/2005
2.72
 3,740 2.72 2.72 2.72 0 0 0
31/03/2005
2.72
 5,150 2.72 2.72 2.72 0 0 0
30/03/2005
2.72
 3,660 2.72 2.84 2.72 0 0 0
29/03/2005
2.72
 1,210 2.72 2.72 2.70 0 0 0
28/03/2005
2.72
 4,000 2.76 2.76 2.72 0 0 0
25/03/2005
2.76
 38,230 2.73 2.76 2.76 0 0 0
24/03/2005
2.73
 9,390 2.66 2.79 2.73 0 0 0
23/03/2005
2.66
 13,210 2.60 2.66 2.64 0 0 0
22/03/2005
2.60
 23,750 2.60 2.60 2.60 0 0 0
21/03/2005
2.60
 14,100 2.57 2.60 2.60 0 0 0
18/03/2005
2.57
 2,800 2.58 2.58 2.57 0 0 0
17/03/2005
2.58
 3,000 2.55 2.58 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |