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)
19/10/2004
2.44
 12,580 2.40 2.44 2.40 0 0 0
18/10/2004
2.40
 6,260 2.37 2.40 2.37 0 0 0
15/10/2004
2.37
 2,960 2.37 2.37 2.37 0 0 0
14/10/2004
2.37
 2,410 2.36 2.37 2.36 0 0 0
13/10/2004
2.36
 2,000 2.34 2.36 2.34 0 0 0
12/10/2004
2.34
 500 2.36 2.36 2.34 0 0 0
11/10/2004
2.36
 1,150 2.37 2.37 2.36 0 0 0
08/10/2004
2.37
 2,820 2.37 2.37 2.37 0 0 0
07/10/2004
2.37
 8,550 2.38 2.38 2.37 0 0 0
06/10/2004
2.38
 4,980 2.37 2.38 2.37 0 0 0
05/10/2004
2.37
 12,600 2.37 2.37 2.37 0 0 0
04/10/2004
2.37
 3,350 2.39 2.39 2.37 0 0 0
01/10/2004
2.39
 4,650 2.41 2.41 2.39 0 0 0
30/09/2004
2.41
 2,120 2.36 2.41 2.41 0 0 0
29/09/2004
2.36
 13,000 2.36 2.36 2.36 0 0 0
28/09/2004
2.36
 5,280 2.36 2.36 2.36 0 0 0
27/09/2004
2.36
 800 2.32 2.36 2.32 0 0 0
24/09/2004
2.32
 0 2.32 2.32 2.32 0 0 0
23/09/2004
2.32
 5,290 2.32 2.32 2.32 0 0 0
22/09/2004
2.32
 2,000 2.34 2.34 2.32 0 0 0
21/09/2004
2.34
 550 2.34 2.34 2.34 0 0 0
20/09/2004
2.34
 20 2.32 2.34 2.29 0 0 0
17/09/2004
2.32
 0 2.32 2.32 2.32 0 0 0
16/09/2004
2.32
 11,500 2.36 2.36 2.32 0 0 0
15/09/2004
2.36
 4,100 2.32 2.36 2.34 0 0 0
14/09/2004
2.32
 25,720 2.29 2.32 2.24 0 0 0
13/09/2004
2.29
 150 2.28 2.29 2.29 0 0 0
10/09/2004
2.28
 700 2.28 2.28 2.28 0 0 0
09/09/2004
2.28
 210 2.25 2.28 2.25 0 0 0
08/09/2004
2.25
 10,860 2.28 2.28 2.25 0 0 0
07/09/2004
2.28
 1,440 2.28 2.28 2.28 0 0 0
06/09/2004
2.28
 1,700 2.32 2.32 2.28 0 0 0
01/09/2004
2.32
 830 2.32 2.32 2.32 0 0 0
31/08/2004
2.32
 18,150 2.28 2.32 2.28 0 0 0
30/08/2004
2.28
 1,440 2.32 2.32 2.28 0 0 0
27/08/2004
2.32
 10,830 2.33 2.33 2.32 0 0 0
26/08/2004
2.33
 2,650 2.30 2.33 2.33 0 0 0
25/08/2004
2.30
 1,720 2.30 2.32 2.30 0 0 0
24/08/2004
2.30
 10,610 2.36 2.38 2.30 0 0 0
23/08/2004
2.36
 10,250 2.28 2.36 2.34 0 0 0
20/08/2004
2.28
 26,970 2.24 2.28 2.24 0 0 0
19/08/2004
2.24
 5,090 2.15 2.24 2.16 0 0 0
18/08/2004
2.15
 1,860 2.12 2.15 2.12 0 0 0
17/08/2004
2.12
 3,330 2.13 2.13 2.09 0 0 0
16/08/2004
2.13
 1,020 2.20 2.20 2.13 0 0 0
13/08/2004
2.20
 200 2.21 2.21 2.20 0 0 0
12/08/2004
2.21
 3,290 2.28 2.28 2.21 0 0 0
11/08/2004
2.28
 4,450 2.20 2.31 2.28 0 0 0
10/08/2004
2.20
 4,970 2.10 2.20 2.04 0 0 0
09/08/2004
2.10
 37,280 2.20 2.20 2.10 0 0 0
06/08/2004
2.20
 10,890 2.31 2.31 2.20 0 0 0
05/08/2004
2.31
 1,000 2.32 2.32 2.31 0 0 0
04/08/2004
2.32
 5,940 2.35 2.35 2.32 0 0 0
03/08/2004
2.35
 2,070 2.39 2.39 2.35 0 0 0
02/08/2004
2.39
 2,660 2.40 2.40 2.39 0 0 0
30/07/2004
2.40
 3,010 2.40 2.40 2.40 0 0 0
29/07/2004
2.40
 4,110 2.44 2.44 2.40 0 0 0
28/07/2004
2.44
 2,020 2.44 2.44 2.44 0 0 0
27/07/2004
2.44
 610 2.48 2.48 2.44 0 0 0
26/07/2004
2.48
 900 2.48 2.48 2.48 0 0 0
23/07/2004
2.48
 7,020 2.46 2.48 2.46 0 0 0
22/07/2004
2.46
 1,350 2.48 2.48 2.46 0 0 0
21/07/2004
2.48
 2,110 2.48 2.48 2.48 0 0 0
20/07/2004
2.48
 2,000 2.57 2.57 2.45 0 0 0
19/07/2004
2.57
 10 2.46 2.57 2.46 0 0 0
16/07/2004
2.46
 3,310 2.48 2.48 2.46 0 0 0
15/07/2004
2.48
 4,680 2.52 2.52 2.45 0 0 0
14/07/2004
2.52
 2,600 2.54 2.54 2.52 0 0 0
13/07/2004
2.54
 670 2.59 2.59 2.54 0 0 0
12/07/2004
2.59
 120 2.54 2.64 2.59 0 0 0
09/07/2004
2.54
 2,640 2.55 2.55 2.54 0 0 0
08/07/2004
2.55
 2,310 2.56 2.56 2.55 0 0 0
07/07/2004
2.56
 1,500 2.58 2.58 2.56 0 0 0
06/07/2004
2.58
 2,350 2.61 2.61 2.58 0 0 0
05/07/2004
2.61
 5,950 2.62 2.62 2.61 0 0 0
02/07/2004
2.62
 1,030 2.63 2.64 2.62 0 0 0
01/07/2004
2.63
 100 2.62 2.63 2.62 0 0 0
30/06/2004
2.62
 2,090 2.62 2.62 2.62 0 0 0
29/06/2004
2.62
 300 2.62 2.62 2.62 0 0 0
28/06/2004
2.62
 5,540 2.64 2.64 2.60 0 0 0
25/06/2004
2.64
 1,290 2.67 2.67 2.62 0 0 0
24/06/2004
2.67
 60 2.62 2.67 2.62 0 0 0
23/06/2004
2.62
 1,320 2.61 2.62 2.61 0 0 0
22/06/2004
2.61
 2,170 2.63 2.63 2.61 0 0 0
21/06/2004
2.63
 2,000 2.66 2.66 2.62 0 0 0
18/06/2004
2.66
 0 2.66 2.66 2.66 0 0 0
17/06/2004
2.66
 1,390 2.69 2.69 2.66 0 0 0
16/06/2004
2.69
 1,500 2.72 2.72 2.69 0 0 0
15/06/2004
2.72
 1,120 2.73 2.73 2.72 0 0 0
14/06/2004
2.73
 1,100 2.66 2.73 2.66 0 0 0
11/06/2004
2.66
 3,500 2.64 2.66 2.65 0 0 0
10/06/2004
2.64
 1,710 2.64 2.64 2.64 0 0 0
09/06/2004
2.64
 1,220 2.60 2.64 2.60 0 0 0
08/06/2004
2.60
 8,340 2.64 2.64 2.60 0 0 0
07/06/2004
2.64
 17,630 2.68 2.68 2.64 0 0 0
04/06/2004
2.68
 5,170 2.72 2.72 2.68 0 0 0
03/06/2004
2.72
 1,100 2.76 2.76 2.72 0 0 0
02/06/2004
2.76
 1,690 2.76 2.76 2.76 0 0 0
01/06/2004
2.76
 1,610 2.76 2.76 2.76 0 0 0
31/05/2004
2.76
 3,350 2.76 2.76 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |