CTCP Hóa An (dha)

47.40
0.30
(0.64%)
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
(2026-06-29) 		-3.05 -6.05% 539,200 -56,100 0
45.80
52.50
47.10
2 tháng
(2026-05-29) 		-0.70 -1.46% 1,058,400 -70,200 0
45.80
52.50
47.10
3 tháng
(2026-04-29) 		2.30 5.11% 2,073,300 -98,198 0
45
52.50
47.10
6 tháng
(2026-01-29) 		-16.65 -26.02% 7,292,400 -14,696 8.8
44.60
64
47.10
12 tháng
(2025-08-04) 		-0.29 -0.61% 22,197,000 570,304 40.3
44.60
69.20
47.10
24 tháng
(2024-08-07) 		9.65 25.58% 36,236,000 193,478 25.2
33.59
69.20
47.10
36 tháng
(2023-08-14) 		6.62 16.26% 57,321,900 190,273 23.9
33.59
69.20
47.10
60 tháng
(2021-08-23) 		17.15 56.78% 95,580,200 2,007,377 102.3
17.61
69.20
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
38.27
 60,800 38.92 38.92 38.08 2,300 1,000 0.1
23/07/2024
38.92
 59,700 39.95 40.19 37.99 4,800 400 0.2
22/07/2024
39.95
 50,100 40.33 40.33 39.67 400 1,700 -0.1
19/07/2024
40.33
 101,100 40.33 40.61 40.19 2,000 5,400 -0.1
18/07/2024
40.38
 46,900 40.56 40.80 40.38 1,600 300 0.1
17/07/2024
40.99
 74,100 41.17 41.27 40.24 0 0 0
16/07/2024
41.17
 43,300 40.85 41.55 40.85 3,200 2,800 0.0
15/07/2024
40.85
 75,600 40.61 40.94 40.52 11,200 0 0.5
12/07/2024
40.38
 36,500 40.75 40.75 40.33 3,400 0 0.1
11/07/2024
40.47
 28,400 40.56 40.71 40.33 0 0 0
10/07/2024
40.56
 47,700 40.61 40.85 40.42 0 900 -0.0
09/07/2024
40.56
 44,300 40.61 40.85 40.14 4,000 0 0.2
08/07/2024
40.28
 78,300 40.80 40.80 40.05 200 0 0.0
05/07/2024
40.80
 49,500 41.17 41.50 40.56 3,700 0 0.2
04/07/2024
41.46
 82,200 41.27 41.60 40.33 6,200 0 0.3
03/07/2024
41.31
 39,900 41.50 41.92 41.31 13,100 600 0.6
02/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
02/07/2024
41.50
 296,900 41.36 43.14 41.36 33,900 15,200 0.8
01/07/2024
41.27
 125,800 41.27 41.31 40.82 62,900 6,300 2.6
28/06/2024
41.27
 138,400 41.58 41.58 38.76 2,900 800 0.1
27/06/2024
41.58
 75,700 41.45 41.72 41.27 1,600 1,200 0.0
26/06/2024
41.45
 55,200 41.90 41.90 41.40 0 700 -0.0
25/06/2024
41.72
 200,700 41.63 41.99 41.45 4,700 75,700 -3.3
24/06/2024
41.40
 217,900 41.36 41.54 41.22 23,700 6,200 0.8
21/06/2024
41.31
 84,900 41.36 41.40 41.27 500 8,800 -0.4
20/06/2024
41.31
 90,200 41.72 41.72 41.27 2,100 4,400 -0.1
19/06/2024
41.27
 183,800 41.27 41.54 40.91 8,400 64,900 -2.6
18/06/2024
40.73
 49,100 40.77 40.82 40.64 500 19,300 -0.9
17/06/2024
40.77
 44,200 41.04 41.18 40.77 11,500 15,000 -0.2
14/06/2024
41.04
 92,700 41.54 41.54 41.00 49,300 600 2.2
13/06/2024
41.36
 150,400 41.49 41.49 41.00 3,200 5,300 -0.1
12/06/2024
41.27
 105,500 40.95 41.36 40.95 44,000 6,000 1.7
11/06/2024
40.95
 75,400 41.22 41.31 40.95 33,200 100 1.5
10/06/2024
41.22
 75,000 41.27 41.49 40.86 20,900 11,300 0.4
07/06/2024
40.95
 62,200 41.45 41.45 40.91 2,500 8,400 -0.3
06/06/2024
41.31
 84,500 41.63 41.63 41.27 8,200 33,800 -1.2
05/06/2024
41.45
 122,800 41.40 41.63 40.68 4,100 34,200 -1.4
04/06/2024
41.36
 119,200 40.64 41.49 40.64 16,500 12,700 0.2
03/06/2024
40.46
 58,800 40.28 40.51 40.28 11,200 7,600 0.2
31/05/2024
40.19
 28,200 40.15 40.33 40.15 400 3,600 -0.1
30/05/2024
40.19
 83,500 39.20 40.19 39.20 46,800 1,000 2.0
29/05/2024
39.47
 36,900 39.47 39.56 39.29 2,100 0 0.1
28/05/2024
39.47
 54,200 39.92 39.92 39.11 11,200 9,300 0.1
27/05/2024
39.38
 39,400 39.47 39.47 38.85 3,000 0 0.1
24/05/2024
39.47
 83,900 39.83 40.19 39.29 6,700 4,800 0.1
23/05/2024
40.19
 49,600 40.33 40.33 39.70 700 7,200 -0.3
22/05/2024
40.33
 80,800 40.37 40.37 40.06 4,900 1,600 0.1
21/05/2024
40.33
 68,000 40.46 40.73 40.19 9,300 1,500 0.4
20/05/2024
40.42
 64,200 40.82 40.82 40.28 5,800 0 0.3
17/05/2024
40.37
 75,800 40.28 40.73 40.06 7,600 1,000 0.3
16/05/2024
40.28
 69,300 40.33 40.64 40.24 2,800 6,000 -0.1
15/05/2024
40.33
 50,700 39.88 40.33 39.83 2,800 1,100 0.1
14/05/2024
39.92
 22,800 39.92 40.28 39.74 2,100 1,800 0.0
13/05/2024
39.92
 24,500 40.15 40.15 39.65 0 8,600 -0.4
10/05/2024
40.19
 65,300 40.37 40.73 39.97 0 5,500 -0.2
09/05/2024
40.10
 57,000 40.82 40.82 39.92 900 15,800 -0.7
08/05/2024
40.33
 80,500 38.94 40.37 38.58 6,600 6,700 -0.0
07/05/2024
38.94
 41,600 38.80 39.11 38.58 2,400 0 0.1
06/05/2024
38.76
 35,500 38.17 38.85 38.17 6,300 100 0.3
03/05/2024
38.17
 30,100 38.13 38.31 38.04 0 1,800 -0.1
02/05/2024
37.99
 66,100 38.58 38.58 37.68 2,000 12,300 -0.4
26/04/2024
38.58
 57,800 37.68 38.58 37.68 0 16,800 -0.7
25/04/2024
38.53
 62,200 38.62 38.85 38.44 1,000 11,100 -0.4
24/04/2024
39.20
 72,800 38.13 39.29 38.13 7,100 0 0.3
23/04/2024
37.68
 146,500 36.78 37.95 36.78 39,900 10,200 1.2
22/04/2024
36.78
 155,400 37.86 38.94 36.78 11,700 83,500 -3.0
19/04/2024
37.77
 89,800 38.49 38.49 37.23 100 0 0.0
17/04/2024
38.58
 66,800 39.52 39.52 38.44 800 0 0.0
16/04/2024
38.85
 155,400 38.85 39.29 38.44 6,100 1,200 0.2
15/04/2024
38.85
 304,100 41.45 41.58 38.85 3,500 48,700 -2.1
12/04/2024
41.63
 166,500 41.36 41.67 41.18 1,500 1,200 0.0
11/04/2024
41.36
 93,400 41.85 41.85 41.22 1,300 13,000 -0.5
10/04/2024
41.85
 352,000 41.76 42.08 41.67 65,600 0 3.1
09/04/2024
42.08
 174,100 42.75 42.75 41.90 8,200 900 0.3
08/04/2024
42.48
 138,400 42.97 42.97 42.48 27,800 11,100 0.8
05/04/2024
42.93
 238,600 43.29 43.33 42.93 5,600 2,600 0.1
04/04/2024
43.51
 225,900 44.05 44.05 43.33 2,400 1,300 0.1
03/04/2024
44.09
 138,300 44.05 44.86 43.96 22,700 500 1.1
02/04/2024
44.05
 117,400 44.09 44.41 43.91 2,800 3,800 -0.0
01/04/2024
44.09
 66,800 44.41 44.41 43.96 2,000 5,900 -0.2
29/03/2024
44.32
 46,000 44.81 45.22 44.27 200 1,200 -0.1
28/03/2024
44.86
 52,900 44.41 44.86 44.14 2,900 0 0.1
27/03/2024
44.36
 129,600 45.04 45.04 44.05 3,700 1,100 0.1
26/03/2024
44.86
 57,600 44.95 45.04 44.59 600 3,700 -0.2
25/03/2024
44.95
 197,800 45.04 45.75 44.81 2,000 800 0.1
22/03/2024
44.86
 104,300 44.72 45.04 44.45 1,300 1,300 -0.0
21/03/2024
44.72
 111,200 44.09 44.77 43.96 6,200 1,100 0.3
20/03/2024
43.96
 72,200 44.09 44.14 43.56 10,700 200 0.5
19/03/2024
43.78
 72,100 44.00 44.32 43.78 0 8,100 -0.4
18/03/2024
43.96
 192,500 44.81 45.57 43.87 6,100 36,900 -1.5
15/03/2024
44.77
 160,900 44.05 45.13 43.96 0 900 -0.0
14/03/2024
44.27
 60,600 44.77 44.77 44.05 6,400 500 0.3
13/03/2024
44.77
 100,400 43.24 44.86 43.15 12,800 2,000 0.5
12/03/2024
43.11
 103,200 43.15 43.42 42.79 1,800 1,400 0.0
11/03/2024
43.24
 112,700 43.96 44.14 43.06 0 8,100 -0.4
08/03/2024
43.96
 117,500 44.86 44.86 43.96 2,600 5,400 -0.1
07/03/2024
44.63
 76,900 44.68 44.81 44.41 1,000 1,300 -0.0
06/03/2024
44.68
 54,600 45.13 45.13 44.63 400 4,500 -0.2
05/03/2024
44.95
 69,100 44.95 45.13 44.86 300 1,100 -0.0
04/03/2024
44.86
 120,400 45.39 45.66 44.72 100 29,905 -1.5
01/03/2024
45.13
 113,000 44.59 45.39 44.14 0 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |