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)
08/11/2004
2.31
 2,600 2.33 2.33 2.31 0 0 0
05/11/2004
2.33
 540 2.34 2.34 2.32 0 0 0
04/11/2004
2.34
 5,600 2.34 2.34 2.34 0 0 0
03/11/2004
2.34
 110 2.34 2.34 2.34 0 0 0
02/11/2004
2.34
 3,930 2.34 2.34 2.34 0 0 0
01/11/2004
2.34
 1,150 2.33 2.34 2.34 0 0 0
29/10/2004
2.33
 12,310 2.34 2.34 2.33 0 0 0
28/10/2004
2.34
 4,100 2.34 2.34 2.34 0 0 0
27/10/2004
2.34
 17,090 2.31 2.34 2.31 0 0 0
26/10/2004
2.31
 6,100 2.31 2.31 2.31 0 0 0
25/10/2004
2.31
 1,900 2.30 2.31 2.30 0 0 0
22/10/2004
2.30
 4,290 2.30 2.30 2.29 0 0 0
21/10/2004
2.30
 1,490 2.31 2.31 2.30 0 0 0
20/10/2004
2.31
 3,990 2.30 2.31 2.30 0 0 0
19/10/2004
2.30
 12,580 2.26 2.30 2.26 0 0 0
18/10/2004
2.26
 6,260 2.23 2.26 2.23 0 0 0
15/10/2004
2.23
 2,960 2.23 2.23 2.23 0 0 0
14/10/2004
2.23
 2,410 2.22 2.23 2.22 0 0 0
13/10/2004
2.22
 2,000 2.20 2.22 2.20 0 0 0
12/10/2004
2.20
 500 2.22 2.22 2.20 0 0 0
11/10/2004
2.22
 1,150 2.23 2.23 2.22 0 0 0
08/10/2004
2.23
 2,820 2.23 2.23 2.23 0 0 0
07/10/2004
2.23
 8,550 2.24 2.24 2.23 0 0 0
06/10/2004
2.24
 4,980 2.23 2.24 2.23 0 0 0
05/10/2004
2.23
 12,600 2.23 2.23 2.23 0 0 0
04/10/2004
2.23
 3,350 2.25 2.25 2.23 0 0 0
01/10/2004
2.25
 4,650 2.27 2.27 2.25 0 0 0
30/09/2004
2.27
 2,120 2.22 2.27 2.27 0 0 0
29/09/2004
2.22
 13,000 2.22 2.22 2.22 0 0 0
28/09/2004
2.22
 5,280 2.22 2.22 2.22 0 0 0
27/09/2004
2.22
 800 2.19 2.22 2.19 0 0 0
24/09/2004
2.19
 0 2.19 2.19 2.19 0 0 0
23/09/2004
2.19
 5,290 2.19 2.19 2.19 0 0 0
22/09/2004
2.19
 2,000 2.20 2.20 2.19 0 0 0
21/09/2004
2.20
 550 2.20 2.20 2.20 0 0 0
20/09/2004
2.20
 20 2.19 2.20 2.16 0 0 0
17/09/2004
2.19
 0 2.19 2.19 2.19 0 0 0
16/09/2004
2.19
 11,500 2.22 2.22 2.19 0 0 0
15/09/2004
2.22
 4,100 2.19 2.22 2.20 0 0 0
14/09/2004
2.19
 25,720 2.16 2.19 2.11 0 0 0
13/09/2004
2.16
 150 2.14 2.16 2.16 0 0 0
10/09/2004
2.14
 700 2.14 2.14 2.14 0 0 0
09/09/2004
2.14
 210 2.12 2.14 2.12 0 0 0
08/09/2004
2.12
 10,860 2.15 2.15 2.12 0 0 0
07/09/2004
2.15
 1,440 2.15 2.15 2.15 0 0 0
06/09/2004
2.15
 1,700 2.19 2.19 2.15 0 0 0
01/09/2004
2.19
 830 2.19 2.19 2.19 0 0 0
31/08/2004
2.19
 18,150 2.15 2.19 2.15 0 0 0
30/08/2004
2.15
 1,440 2.19 2.19 2.15 0 0 0
27/08/2004
2.19
 10,830 2.19 2.19 2.19 0 0 0
26/08/2004
2.19
 2,650 2.16 2.19 2.19 0 0 0
25/08/2004
2.16
 1,720 2.16 2.19 2.16 0 0 0
24/08/2004
2.16
 10,610 2.22 2.24 2.16 0 0 0
23/08/2004
2.22
 10,250 2.15 2.22 2.20 0 0 0
20/08/2004
2.15
 26,970 2.10 2.15 2.11 0 0 0
19/08/2004
2.10
 5,090 2.02 2.10 2.04 0 0 0
18/08/2004
2.02
 1,860 1.99 2.02 2.00 0 0 0
17/08/2004
1.99
 3,330 2.01 2.01 1.97 0 0 0
16/08/2004
2.01
 1,020 2.07 2.07 2.01 0 0 0
13/08/2004
2.07
 200 2.08 2.08 2.07 0 0 0
12/08/2004
2.08
 3,290 2.15 2.15 2.08 0 0 0
11/08/2004
2.15
 4,450 2.07 2.17 2.15 0 0 0
10/08/2004
2.07
 4,970 1.98 2.07 1.92 0 0 0
09/08/2004
1.98
 37,280 2.07 2.07 1.98 0 0 0
06/08/2004
2.07
 10,890 2.17 2.17 2.07 0 0 0
05/08/2004
2.17
 1,000 2.19 2.19 2.17 0 0 0
04/08/2004
2.19
 5,940 2.21 2.21 2.19 0 0 0
03/08/2004
2.21
 2,070 2.25 2.25 2.21 0 0 0
02/08/2004
2.25
 2,660 2.26 2.26 2.25 0 0 0
30/07/2004
2.26
 3,010 2.26 2.26 2.26 0 0 0
29/07/2004
2.26
 4,110 2.30 2.30 2.26 0 0 0
28/07/2004
2.30
 2,020 2.30 2.30 2.30 0 0 0
27/07/2004
2.30
 610 2.33 2.33 2.30 0 0 0
26/07/2004
2.33
 900 2.34 2.34 2.33 0 0 0
23/07/2004
2.34
 7,020 2.31 2.34 2.31 0 0 0
22/07/2004
2.31
 1,350 2.34 2.34 2.31 0 0 0
21/07/2004
2.34
 2,110 2.34 2.34 2.34 0 0 0
20/07/2004
2.34
 2,000 2.42 2.42 2.31 0 0 0
19/07/2004
2.42
 10 2.31 2.42 2.31 0 0 0
16/07/2004
2.31
 3,310 2.34 2.34 2.31 0 0 0
15/07/2004
2.34
 4,680 2.38 2.38 2.31 0 0 0
14/07/2004
2.38
 2,600 2.39 2.39 2.38 0 0 0
13/07/2004
2.39
 670 2.44 2.44 2.39 0 0 0
12/07/2004
2.44
 120 2.39 2.48 2.44 0 0 0
09/07/2004
2.39
 2,640 2.40 2.40 2.39 0 0 0
08/07/2004
2.40
 2,310 2.41 2.41 2.40 0 0 0
07/07/2004
2.41
 1,500 2.43 2.43 2.41 0 0 0
06/07/2004
2.43
 2,350 2.46 2.46 2.43 0 0 0
05/07/2004
2.46
 5,950 2.47 2.47 2.46 0 0 0
02/07/2004
2.47
 1,030 2.47 2.49 2.47 0 0 0
01/07/2004
2.47
 100 2.47 2.47 2.47 0 0 0
30/06/2004
2.47
 2,090 2.47 2.47 2.47 0 0 0
29/06/2004
2.47
 300 2.47 2.47 2.47 0 0 0
28/06/2004
2.47
 5,540 2.49 2.49 2.45 0 0 0
25/06/2004
2.49
 1,290 2.51 2.51 2.47 0 0 0
24/06/2004
2.51
 60 2.47 2.51 2.47 0 0 0
23/06/2004
2.47
 1,320 2.46 2.47 2.46 0 0 0
22/06/2004
2.46
 2,170 2.47 2.47 2.46 0 0 0
21/06/2004
2.47
 2,000 2.50 2.50 2.47 0 0 0
18/06/2004
2.50
 0 2.50 2.50 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |