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)
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
16/03/2005
2.55
 2,000 2.58 2.58 2.55 0 0 0
15/03/2005
2.58
 140 2.56 2.58 2.56 0 0 0
14/03/2005
2.56
 780 2.55 2.56 2.56 0 0 0
11/03/2005
2.55
 6,000 2.56 2.56 2.55 0 0 0
10/03/2005
2.56
 3,060 2.56 2.56 2.56 0 0 0
09/03/2005
2.56
 4,000 2.56 2.56 2.56 0 0 0
08/03/2005
2.56
 3,320 2.55 2.56 2.56 0 0 0
07/03/2005
2.55
 4,430 2.55 2.55 2.55 0 0 0
04/03/2005
2.55
 5,500 2.55 2.55 2.55 0 0 0
03/03/2005
2.55
 27,710 2.55 2.55 2.55 0 0 0
02/03/2005
2.55
 100 2.55 2.55 2.55 0 0 0
01/03/2005
2.55
 2,090 2.54 2.55 2.54 0 0 0
28/02/2005
2.54
 0 2.54 2.54 2.54 0 0 0
25/02/2005
2.54
 20 2.53 2.56 2.54 0 0 0
24/02/2005
2.53
 310 2.52 2.53 2.52 0 0 0
23/02/2005
2.52
 4,710 2.52 2.52 2.52 0 0 0
22/02/2005
2.52
 3,580 2.52 2.52 2.52 0 0 0
21/02/2005
2.52
 980 2.52 2.52 2.52 0 0 0
18/02/2005
2.52
 2,720 2.56 2.56 2.52 0 0 0
17/02/2005
2.56
 410 2.59 2.59 2.56 0 0 0
16/02/2005
2.59
 1,000 2.58 2.59 2.58 0 0 0
15/02/2005
2.58
 9,760 2.58 2.58 2.58 0 0 0
14/02/2005
2.58
 310 2.56 2.58 2.53 0 0 0
04/02/2005
2.56
 900 2.56 2.56 2.56 0 0 0
03/02/2005
2.56
 9,700 2.52 2.56 2.52 0 0 0
02/02/2005
2.52
 4,190 2.52 2.52 2.52 0 0 0
01/02/2005
2.52
 5,480 2.51 2.52 2.51 0 0 0
31/01/2005
2.51
 5,080 2.50 2.51 2.51 0 0 0
28/01/2005
2.50
 3,260 2.48 2.50 2.48 0 0 0
27/01/2005
2.48
 6,980 2.47 2.48 2.47 0 0 0
26/01/2005
2.47
 600 2.46 2.47 2.46 0 0 0
25/01/2005
2.46
 4,790 2.48 2.48 2.46 0 0 0
24/01/2005
2.48
 13,430 2.48 2.48 2.48 0 0 0
21/01/2005
2.48
 320 2.47 2.48 2.47 0 0 0
20/01/2005
2.47
 1,930 2.46 2.47 2.46 0 0 0
19/01/2005
2.46
 100 2.47 2.47 2.46 0 0 0
18/01/2005
2.47
 2,030 2.48 2.48 2.47 0 0 0
17/01/2005
2.48
 360 2.48 2.50 2.48 0 0 0
14/01/2005
2.48
 6,450 2.48 2.48 2.45 0 0 0
13/01/2005
2.48
 150 2.44 2.48 2.44 0 0 0
12/01/2005
2.44
 3,230 2.46 2.46 2.44 0 0 0
11/01/2005
2.46
 1,000 2.45 2.46 2.44 0 0 0
10/01/2005
2.45
 4,440 2.47 2.47 2.45 0 0 0
07/01/2005
2.47
 420 2.48 2.48 2.47 0 0 0
06/01/2005
2.48
 1,130 2.48 2.48 2.47 0 0 0
05/01/2005
2.48
 340 2.48 2.48 2.48 0 0 0
04/01/2005
2.48
 1,200 2.52 2.52 2.48 0 0 0
31/12/2004
2.52
 1,610 2.52 2.52 2.52 0 0 0
30/12/2004
2.52
 1,260 2.51 2.52 2.50 0 0 0
29/12/2004
2.51
 17,640 2.55 2.55 2.51 0 0 0
28/12/2004
2.55
 3,310 2.60 2.60 2.55 0 0 0
27/12/2004
2.60
 7,360 2.52 2.64 2.60 0 0 0
24/12/2004
2.52
 18,920 2.48 2.52 2.48 0 0 0
23/12/2004
2.48
 10,800 2.48 2.48 2.48 0 0 0
22/12/2004
2.48
 2,210 2.48 2.48 2.48 0 0 0
21/12/2004
2.48
 3,680 2.47 2.48 2.47 0 0 0
20/12/2004
2.47
 10,440 2.47 2.47 2.44 0 0 0
17/12/2004
2.47
 17,700 2.44 2.47 2.47 0 0 0
16/12/2004
2.44
 7,010 2.44 2.44 2.44 0 0 0
15/12/2004
2.44
 3,770 2.43 2.44 2.43 0 0 0
14/12/2004
2.43
 1,130 2.42 2.43 2.42 0 0 0
13/12/2004
2.42
 360 2.44 2.45 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |