CTCP Hóa An (dha)

51.20
-2.50
(-4.66%)
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
(2026-08-19) 		2.40 4.68% 730,200 -49,200 -2.6
50.30
65.50
51.20
2 tháng
(2026-07-20) 		5.35 11.07% 1,447,700 -86,100 -4.4
47.10
65.50
51.20
3 tháng
(2026-06-22) 		7.77 16.92% 1,980,400 -111,500 -5.7
45.80
65.50
51.20
6 tháng
(2026-03-23) 		9.46 21.40% 4,836,800 -285,200 -13.5
41.98
65.50
51.20
12 tháng
(2025-09-23) 		4.76 9.72% 20,588,900 439,000 28.2
41.98
65.50
51.20
24 tháng
(2024-09-30) 		17.77 49.47% 37,793,300 557,456 32.2
31.61
65.50
51.20
36 tháng
(2023-10-04) 		12.66 30.86% 57,253,700 367,351 25.2
31.61
65.50
51.20
60 tháng
(2021-10-14) 		22.72 73.35% 93,543,000 1,916,925 89.0
16.57
65.50
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2005
2.82
 8,470 2.82 2.82 2.82 0 0 0
24/08/2005
2.82
 4,360 2.83 2.83 2.82 0 0 0
23/08/2005
2.83
 7,790 2.84 2.84 2.83 0 0 0
22/08/2005
2.84
 8,510 2.85 2.85 2.84 0 0 0
19/08/2005
2.85
 1,490 2.86 2.86 2.85 0 0 0
18/08/2005
2.86
 6,850 2.85 2.87 2.86 0 0 0
17/08/2005
2.85
 9,800 2.83 2.85 2.83 0 0 0
16/08/2005
2.83
 2,500 2.83 2.83 2.83 0 0 0
15/08/2005
2.83
 17,400 2.87 2.87 2.83 0 0 0
12/08/2005
2.87
 15,250 2.86 2.87 2.87 0 0 0
11/08/2005
2.86
 16,860 2.87 2.87 2.86 0 0 0
10/08/2005
2.87
 9,820 2.88 2.89 2.87 0 0 0
09/08/2005
2.88
 14,390 2.90 2.90 2.88 0 0 0
08/08/2005
2.90
 3,590 2.88 2.90 2.90 0 0 0
05/08/2005
2.88
 7,990 2.96 2.96 2.88 0 0 0
04/08/2005
2.96
 28,190 2.84 2.96 2.94 0 0 0
03/08/2005
2.84
 12,730 2.78 2.86 2.84 0 0 0
02/08/2005
2.78
 8,010 2.72 2.78 2.77 0 0 0
01/08/2005
2.72
 18,120 2.71 2.72 2.72 0 0 0
29/07/2005
2.71
 5,840 2.70 2.71 2.71 0 0 0
28/07/2005
2.70
 9,060 2.68 2.70 2.68 0 0 0
27/07/2005
2.68
 6,060 2.68 2.68 2.68 0 0 0
26/07/2005
2.68
 3,680 2.75 2.75 2.68 0 0 0
25/07/2005
2.75
 12,780 2.72 2.75 2.75 0 0 0
22/07/2005
2.72
 37,120 2.61 2.74 2.72 0 0 0
21/07/2005
2.61
 5,720 2.64 2.64 2.61 0 0 0
20/07/2005
2.64
 4,450 2.64 2.64 2.64 0 0 0
19/07/2005
2.64
 350 2.65 2.65 2.64 0 0 0
18/07/2005
2.65
 2,530 2.65 2.65 2.65 0 0 0
15/07/2005
2.65
 230 2.65 2.65 2.65 0 0 0
14/07/2005
2.65
 280 2.65 2.65 2.65 0 0 0
13/07/2005
2.65
 900 2.65 2.65 2.65 0 0 0
12/07/2005
2.65
 4,170 2.64 2.65 2.64 0 0 0
11/07/2005
2.64
 2,090 2.64 2.64 2.64 0 0 0
08/07/2005
2.64
 7,210 2.62 2.64 2.64 0 0 0
07/07/2005
2.62
 7,230 2.61 2.62 2.62 0 0 0
06/07/2005
2.61
 9,510 2.58 2.61 2.60 0 0 0
05/07/2005
2.58
 6,280 2.58 2.58 2.56 0 0 0
04/07/2005
2.58
 3,400 2.55 2.58 2.56 0 0 0
01/07/2005
2.55
 650 2.55 2.55 2.55 0 0 0
30/06/2005
2.55
 1,000 2.54 2.55 2.54 0 0 0
29/06/2005
2.54
 700 2.55 2.55 2.54 0 0 0
28/06/2005
2.55
 900 2.55 2.55 2.55 0 0 0
27/06/2005
2.55
 1,000 2.55 2.55 2.55 0 0 0
24/06/2005
2.55
 300 2.55 2.55 2.55 0 0 0
23/06/2005
2.55
 200 2.55 2.55 2.55 0 0 0
22/06/2005
2.55
 1,100 2.54 2.56 2.55 0 0 0
21/06/2005
2.54
 1,040 2.53 2.54 2.53 0 0 0
20/06/2005
2.53
 1,850 2.54 2.54 2.53 0 0 0
17/06/2005
2.54
 1,380 2.54 2.54 2.54 0 0 0
16/06/2005
2.54
 3,070 2.54 2.54 2.54 0 0 0
15/06/2005
2.54
 400 2.53 2.54 2.54 0 0 0
14/06/2005
2.53
 1,470 2.53 2.53 2.53 0 0 0
13/06/2005
2.53
 6,080 2.53 2.53 2.52 0 0 0
10/06/2005
2.53
 6,120 2.53 2.53 2.53 0 0 0
09/06/2005
2.53
 380 2.52 2.53 2.52 0 0 0
08/06/2005
2.52
 4,100 2.52 2.52 2.52 0 0 0
07/06/2005
2.52
 7,320 2.53 2.53 2.52 0 0 0
06/06/2005
2.53
 1,150 2.53 2.53 2.53 0 0 0
03/06/2005
2.53
 7,470 2.51 2.53 2.51 0 0 0
02/06/2005
2.51
 3,910 2.53 2.53 2.51 0 0 0
01/06/2005
2.53
 5,810 2.51 2.53 2.51 0 0 0
31/05/2005
2.51
 2,580 2.51 2.51 2.51 0 0 0
30/05/2005
2.51
 1,020 2.52 2.52 2.51 0 0 0
27/05/2005
2.52
 3,600 2.53 2.53 2.52 0 0 0
26/05/2005
2.53
 4,530 2.53 2.53 2.53 0 0 0
25/05/2005
2.53
 2,370 2.53 2.54 2.53 0 0 0
24/05/2005
2.53
 2,200 2.53 2.53 2.53 0 0 0
23/05/2005
2.53
 5,010 2.53 2.53 2.49 0 0 0
20/05/2005
2.53
 32,900 2.51 2.55 2.53 0 0 0
19/05/2005
2.51
 160 2.51 2.51 2.51 0 0 0
18/05/2005
2.51
 2,750 2.52 2.52 2.50 0 0 0
17/05/2005
2.52
 20,200 2.53 2.53 2.52 0 0 0
16/05/2005
2.53
 1,750 2.56 2.56 2.53 0 0 0
13/05/2005
2.56
 30 2.53 2.56 2.53 0 0 0
12/05/2005
2.53
 1,010 2.50 2.53 2.50 0 0 0
11/05/2005
2.50
 160 2.53 2.56 2.50 0 0 0
10/05/2005
2.53
 2,960 2.54 2.56 2.53 0 0 0
09/05/2005
2.54
 3,010 2.55 2.55 2.54 0 0 0
06/05/2005
2.55
 570 2.53 2.55 2.55 0 0 0
05/05/2005
2.53
 4,750 2.53 2.53 2.53 0 0 0
04/05/2005
2.53
 1,460 2.56 2.56 2.53 0 0 0
29/04/2005
2.56
 3,790 2.55 2.56 2.56 0 0 0
28/04/2005
2.55
 450 2.56 2.56 2.55 0 0 0
27/04/2005
2.56
 11,150 2.54 2.59 2.56 0 0 0
26/04/2005
2.54
 7,460 2.62 2.62 2.54 0 0 0
25/04/2005
2.62
 300 2.62 2.62 2.62 0 0 0
22/04/2005
2.62
 2,510 2.62 2.62 2.62 0 0 0
21/04/2005
2.62
 5,750 2.62 2.62 2.62 0 0 0
20/04/2005
2.62
 4,850 2.64 2.64 2.62 0 0 0
19/04/2005
2.64
 10,200 2.64 2.64 2.64 0 0 0
18/04/2005
2.64
 7,740 2.64 2.65 2.64 0 0 0
15/04/2005
2.64
 16,540 2.60 2.64 2.62 0 0 0
14/04/2005
2.60
 8,580 2.59 2.60 2.60 0 0 0
13/04/2005
2.59
 4,500 2.59 2.59 2.59 0 0 0
12/04/2005
2.59
 11,410 2.59 2.59 2.59 0 0 0
11/04/2005
2.59
 4,870 2.56 2.59 2.58 0 0 0
08/04/2005
2.56
 13,660 2.55 2.56 2.55 0 0 0
07/04/2005
2.55
 2,100 2.59 2.59 2.55 0 0 0
06/04/2005
2.59
 2,860 2.60 2.66 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |