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)
05/04/2005
2.60
 5,610 2.59 2.60 2.59 0 0 0
04/04/2005
2.59
 10 2.56 2.59 2.56 0 0 0
01/04/2005
2.56
 3,740 2.56 2.56 2.56 0 0 0
31/03/2005
2.56
 5,150 2.56 2.56 2.56 0 0 0
30/03/2005
2.56
 3,660 2.56 2.67 2.56 0 0 0
29/03/2005
2.56
 1,210 2.56 2.56 2.54 0 0 0
28/03/2005
2.56
 4,000 2.59 2.59 2.56 0 0 0
25/03/2005
2.59
 38,230 2.57 2.60 2.59 0 0 0
24/03/2005
2.57
 9,390 2.50 2.62 2.57 0 0 0
23/03/2005
2.50
 13,210 2.45 2.50 2.49 0 0 0
22/03/2005
2.45
 23,750 2.44 2.45 2.44 0 0 0
21/03/2005
2.44
 14,100 2.42 2.44 2.44 0 0 0
18/03/2005
2.42
 2,800 2.43 2.43 2.42 0 0 0
17/03/2005
2.43
 3,000 2.40 2.43 2.40 0 0 0
16/03/2005
2.40
 2,000 2.43 2.43 2.40 0 0 0
15/03/2005
2.43
 140 2.41 2.43 2.41 0 0 0
14/03/2005
2.41
 780 2.40 2.41 2.41 0 0 0
11/03/2005
2.40
 6,000 2.41 2.41 2.40 0 0 0
10/03/2005
2.41
 3,060 2.41 2.41 2.41 0 0 0
09/03/2005
2.41
 4,000 2.41 2.41 2.41 0 0 0
08/03/2005
2.41
 3,320 2.40 2.41 2.41 0 0 0
07/03/2005
2.40
 4,430 2.40 2.40 2.40 0 0 0
04/03/2005
2.40
 5,500 2.40 2.40 2.40 0 0 0
03/03/2005
2.40
 27,710 2.40 2.40 2.40 0 0 0
02/03/2005
2.40
 100 2.40 2.40 2.40 0 0 0
01/03/2005
2.40
 2,090 2.39 2.40 2.39 0 0 0
28/02/2005
2.39
 0 2.39 2.39 2.39 0 0 0
25/02/2005
2.39
 20 2.38 2.41 2.39 0 0 0
24/02/2005
2.38
 310 2.38 2.38 2.38 0 0 0
23/02/2005
2.38
 4,710 2.37 2.38 2.37 0 0 0
22/02/2005
2.37
 3,580 2.38 2.38 2.37 0 0 0
21/02/2005
2.38
 980 2.38 2.38 2.38 0 0 0
18/02/2005
2.38
 2,720 2.41 2.41 2.38 0 0 0
17/02/2005
2.41
 410 2.44 2.44 2.41 0 0 0
16/02/2005
2.44
 1,000 2.43 2.44 2.43 0 0 0
15/02/2005
2.43
 9,760 2.43 2.43 2.43 0 0 0
14/02/2005
2.43
 310 2.41 2.43 2.38 0 0 0
04/02/2005
2.41
 900 2.41 2.41 2.41 0 0 0
03/02/2005
2.41
 9,700 2.38 2.41 2.38 0 0 0
02/02/2005
2.38
 4,190 2.38 2.38 2.38 0 0 0
01/02/2005
2.38
 5,480 2.36 2.38 2.36 0 0 0
31/01/2005
2.36
 5,080 2.35 2.36 2.36 0 0 0
28/01/2005
2.35
 3,260 2.34 2.35 2.34 0 0 0
27/01/2005
2.34
 6,980 2.32 2.34 2.32 0 0 0
26/01/2005
2.32
 600 2.31 2.32 2.31 0 0 0
25/01/2005
2.31
 4,790 2.34 2.34 2.31 0 0 0
24/01/2005
2.34
 13,430 2.34 2.34 2.34 0 0 0
21/01/2005
2.34
 320 2.32 2.34 2.32 0 0 0
20/01/2005
2.32
 1,930 2.31 2.32 2.31 0 0 0
19/01/2005
2.31
 100 2.32 2.32 2.31 0 0 0
18/01/2005
2.32
 2,030 2.34 2.34 2.32 0 0 0
17/01/2005
2.34
 360 2.34 2.35 2.34 0 0 0
14/01/2005
2.34
 6,450 2.34 2.34 2.31 0 0 0
13/01/2005
2.34
 150 2.30 2.34 2.30 0 0 0
12/01/2005
2.30
 3,230 2.31 2.31 2.30 0 0 0
11/01/2005
2.31
 1,000 2.31 2.31 2.30 0 0 0
10/01/2005
2.31
 4,440 2.32 2.32 2.31 0 0 0
07/01/2005
2.32
 420 2.34 2.34 2.32 0 0 0
06/01/2005
2.34
 1,130 2.34 2.34 2.32 0 0 0
05/01/2005
2.34
 340 2.34 2.34 2.34 0 0 0
04/01/2005
2.34
 1,200 2.37 2.37 2.34 0 0 0
31/12/2004
2.37
 1,610 2.37 2.38 2.37 0 0 0
30/12/2004
2.37
 1,260 2.36 2.37 2.35 0 0 0
29/12/2004
2.36
 17,640 2.40 2.40 2.36 0 0 0
28/12/2004
2.40
 3,310 2.44 2.44 2.40 0 0 0
27/12/2004
2.44
 7,360 2.37 2.48 2.44 0 0 0
24/12/2004
2.37
 18,920 2.34 2.37 2.34 0 0 0
23/12/2004
2.34
 10,800 2.33 2.34 2.33 0 0 0
22/12/2004
2.33
 2,210 2.33 2.33 2.33 0 0 0
21/12/2004
2.33
 3,680 2.32 2.33 2.32 0 0 0
20/12/2004
2.32
 10,440 2.32 2.32 2.30 0 0 0
17/12/2004
2.32
 17,700 2.30 2.32 2.32 0 0 0
16/12/2004
2.30
 7,010 2.29 2.30 2.29 0 0 0
15/12/2004
2.29
 3,770 2.28 2.29 2.28 0 0 0
14/12/2004
2.28
 1,130 2.28 2.28 2.28 0 0 0
13/12/2004
2.28
 360 2.30 2.31 2.28 0 0 0
10/12/2004
2.30
 1,100 2.29 2.30 2.29 0 0 0
09/12/2004
2.29
 200 2.30 2.30 2.29 0 0 0
08/12/2004
2.30
 630 2.31 2.31 2.30 0 0 0
07/12/2004
2.31
 100 2.30 2.31 2.30 0 0 0
06/12/2004
2.30
 20 2.30 2.30 2.30 0 0 0
03/12/2004
2.30
 500 2.28 2.30 2.28 0 0 0
02/12/2004
2.28
 2,380 2.34 2.34 2.28 0 0 0
01/12/2004
2.34
 15,200 2.34 2.36 2.34 0 0 0
30/11/2004
2.34
 15,270 2.29 2.34 2.30 0 0 0
29/11/2004
2.29
 7,130 2.28 2.29 2.25 0 0 0
26/11/2004
2.28
 2,500 2.30 2.30 2.27 0 0 0
25/11/2004
2.30
 2,810 2.32 2.32 2.29 0 0 0
24/11/2004
2.32
 330 2.30 2.32 2.30 0 0 0
23/11/2004
2.30
 3,110 2.30 2.30 2.30 0 0 0
22/11/2004
2.30
 700 2.33 2.34 2.30 0 0 0
19/11/2004
2.33
 15,890 2.32 2.34 2.33 0 0 0
18/11/2004
2.32
 5,000 2.32 2.32 2.32 0 0 0
17/11/2004
2.32
 2,850 2.28 2.32 2.28 0 0 0
16/11/2004
2.28
 1,300 2.28 2.28 2.28 0 0 0
15/11/2004
2.28
 110 2.28 2.28 2.28 0 0 0
12/11/2004
2.28
 1,200 2.30 2.30 2.28 0 0 0
11/11/2004
2.30
 2,000 2.30 2.30 2.30 0 0 0
10/11/2004
2.30
 450 2.30 2.30 2.30 0 0 0
09/11/2004
2.30
 2,270 2.31 2.31 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |