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)
29/02/2024
44.41
 229,300 44.95 44.95 43.51 1,100 5,800 -0.2
28/02/2024
44.95
 239,800 45.22 45.66 44.59 3,600 600 0.1
27/02/2024
45.13
 75,000 44.86 45.75 44.77 4,900 0 0.2
26/02/2024
44.95
 80,100 45.22 45.39 44.81 500 300 0.0
23/02/2024
45.30
 71,100 45.48 45.75 45.22 1,600 0 0.1
22/02/2024
45.57
 76,000 45.93 45.93 45.57 2,400 0 0.1
21/02/2024
45.93
 101,000 45.93 45.93 45.39 2,900 0 0.1
20/02/2024
45.66
 88,100 46.11 46.11 45.48 2,900 0 0.1
19/02/2024
46.02
 104,700 45.75 46.02 45.66 12,100 4,300 0.4
16/02/2024
45.93
 86,900 46.47 46.56 45.93 2,000 1,500 0.0
15/02/2024
46.38
 124,400 46.92 46.92 46.29 4,600 0 0.2
07/02/2024
46.92
 89,500 47.10 47.46 46.83 4,800 1,600 0.2
06/02/2024
47.10
 104,300 45.93 47.10 45.57 12,300 0 0.6
05/02/2024
45.75
 44,900 45.66 45.93 45.57 4,400 300 0.2
02/02/2024
45.48
 58,800 45.57 46.47 45.48 0 1,100 -0.1
01/02/2024
45.57
 80,500 45.13 45.57 45.13 5,500 200 0.3
31/01/2024
45.48
 64,500 45.93 46.02 45.48 3,300 1,600 0.1
30/01/2024
45.93
 124,800 44.68 45.93 44.68 3,600 0 0.2
29/01/2024
44.77
 62,200 44.41 45.30 44.41 1,800 4,400 -0.1
26/01/2024
44.27
 195,700 44.68 44.95 43.96 1,000 200 0.0
25/01/2024
44.63
 119,300 45.57 45.57 44.63 1,600 100 0.1
24/01/2024
45.66
 26,100 45.30 45.75 45.30 1,400 9,600 -0.4
23/01/2024
45.75
 58,900 45.75 45.93 45.57 2,700 0 0.1
22/01/2024
45.57
 81,400 45.93 45.93 45.30 100 2,200 -0.1
19/01/2024
45.93
 109,900 46.20 46.92 45.93 1,400 5,900 -0.2
18/01/2024
45.84
 107,100 45.04 45.84 44.86 9,100 600 0.4
17/01/2024
45.13
 37,700 45.39 45.48 45.13 500 0 0.0
16/01/2024
45.30
 26,100 44.63 45.30 44.50 900 0 0.0
15/01/2024
44.59
 31,100 44.59 44.86 44.41 0 3,200 -0.2
12/01/2024
44.59
 93,400 45.30 45.39 44.50 6,700 1,800 0.2
11/01/2024
45.30
 44,900 46.02 46.02 45.30 7,100 0 0.4
10/01/2024
45.30
 88,500 45.66 46.02 45.30 9,600 0 0.5
09/01/2024
45.66
 46,400 46.02 46.02 45.39 3,400 0 0.2
08/01/2024
45.84
 44,700 45.66 46.02 45.48 1,200 0 0.1
05/01/2024
45.48
 96,900 46.02 47.01 45.04 2,200 1,100 0.1
04/01/2024
46.11
 65,300 46.65 46.65 45.75 2,900 2,100 0.0
03/01/2024
46.83
 221,200 45.13 46.83 45.13 22,200 14,000 0.4
02/01/2024
45.13
 98,600 43.96 45.39 43.87 13,700 0 0.7
29/12/2023
43.91
 40,300 43.65 44.41 43.65 2,800 500 0.1
28/12/2023
43.65
 46,100 43.42 43.65 43.24 4,800 5,400 -0.0
27/12/2023
43.42
 49,900 43.33 43.78 43.24 4,800 21,200 -0.8
26/12/2023
43.33
 49,100 43.15 43.33 43.02 10,300 2,600 0.4
25/12/2023
43.15
 72,800 42.97 43.29 42.88 7,300 2,300 0.2
22/12/2023
42.97
 76,900 43.69 43.87 42.97 2,000 0 0.1
21/12/2023
43.69
 15,400 43.65 43.69 42.61 4,000 200 0.2
20/12/2023
43.65
 40,800 43.87 43.96 43.06 4,300 1,700 0.1
19/12/2023
43.87
 43,700 43.06 43.87 42.61 5,700 0 0.3
18/12/2023
43.06
 38,800 44.05 44.05 43.06 100 2,600 -0.1
15/12/2023
44.05
 47,800 44.50 44.81 43.96 0 4,000 -0.2
14/12/2023
44.50
 124,800 43.69 44.81 43.69 20,900 20,400 0.0
13/12/2023
43.69
 46,100 43.60 44.14 43.33 0 11,200 -0.5
12/12/2023
43.60
 47,500 43.73 43.96 43.51 0 1,900 -0.1
11/12/2023
43.73
 57,800 43.29 43.96 43.42 0 0 0
08/12/2023
43.29
 39,800 43.15 43.96 43.20 300 0 0.0
07/12/2023
43.15
 102,500 43.96 44.41 42.75 0 2,200 -0.1
06/12/2023
43.96
 83,200 43.96 44.23 43.24 600 1,700 -0.1
05/12/2023
43.96
 204,700 41.85 44.05 42.03 100 4,200 -0.2
04/12/2023
41.85
 74,300 41.13 41.99 41.18 8,900 29,600 -1.0
01/12/2023
41.13
 16,800 41.13 41.18 41.00 0 3,500 -0.2
30/11/2023
41.13
 29,200 41.36 41.90 41.04 0 1,100 -0.1
29/11/2023
41.36
 33,300 41.36 41.63 41.00 1,300 1,100 0.0
28/11/2023
41.36
 27,000 41.54 41.54 40.82 500 1,400 -0.0
27/11/2023
41.54
 30,300 41.54 41.67 41.27 100 900 -0.0
24/11/2023
41.54
 78,100 41.72 41.72 40.64 0 23,000 -1.1
23/11/2023
41.72
 60,400 42.03 42.43 41.72 700 500 0.0
22/11/2023
42.03
 37,400 42.08 42.70 41.99 2,200 0 0.1
21/11/2023
42.08
 39,400 41.63 42.43 41.67 6,100 0 0.3
20/11/2023
41.63
 63,100 41.27 41.72 40.82 2,100 100 0.1
17/11/2023
41.27
 85,500 42.08 42.52 41.00 14,400 1,000 0.6
16/11/2023
42.08
 35,900 42.12 42.12 41.72 0 0 0
15/11/2023
42.12
 133,200 40.82 43.15 41.45 14,700 0 0.7
14/11/2023
40.82
 68,400 40.68 41.09 40.42 13,100 0 0.6
13/11/2023
40.68
 104,200 41.18 41.36 40.59 5,600 2,900 0.1
10/11/2023
41.18
 108,400 42.12 42.12 41.09 800 900 -0.0
09/11/2023
42.12
 86,500 40.37 42.30 41.09 3,500 0 0.2
08/11/2023
40.37
 350,000 39.74 40.37 39.65 4,300 0 0.2
07/11/2023
39.74
 92,700 39.74 40.33 39.61 7,300 400 0.3
06/11/2023
39.74
 107,100 39.56 40.33 39.47 27,400 26,900 0.0
03/11/2023
39.56
 40,100 39.03 41.27 39.52 0 300 -0.0
02/11/2023
39.03
 159,000 37.95 39.25 38.13 27,000 3,100 1.0
01/11/2023
37.95
 47,800 37.32 37.95 36.96 8,400 300 0.3
31/10/2023
37.32
 77,900 39.92 40.01 37.32 500 5,200 -0.2
30/10/2023
39.92
 48,100 41.09 41.09 39.92 800 5,800 -0.2
27/10/2023
41.09
 27,000 40.86 41.27 40.28 200 400 -0.0
26/10/2023
40.86
 96,200 42.16 42.16 40.37 0 300 -0.0
25/10/2023
42.16
 58,600 42.16 43.24 41.99 1,800 2,700 -0.0
24/10/2023
42.16
 35,800 42.75 42.75 42.16 500 900 -0.0
23/10/2023
42.75
 67,200 43.47 44.54 42.16 0 1,900 -0.1
20/10/2023
43.47
 44,800 43.15 43.51 42.48 200 4,100 -0.2
19/10/2023
43.15
 117,900 43.11 44.41 43.06 3,900 15,500 -0.6
18/10/2023
43.11
 106,400 44.14 44.14 42.25 0 3,100 -0.1
17/10/2023
44.14
 42,800 44.59 44.86 44.14 10,600 0 0.5
16/10/2023
44.59
 73,300 45.39 45.39 44.50 11,900 3,900 0.4
13/10/2023
45.39
 51,400 45.75 46.20 44.41 0 500 -0.0
12/10/2023
45.75
 64,200 46.20 47.10 45.39 100 8,800 -0.4
11/10/2023
46.20
 102,400 44.41 46.29 44.41 4,000 3,000 0.0
10/10/2023
44.41
 43,500 44.18 44.77 44.09 4,600 9,500 -0.2
09/10/2023
44.18
 32,400 43.73 44.86 43.73 100 3,000 -0.1
06/10/2023
43.73
 51,300 43.91 43.91 43.24 3,900 9,000 -0.2
05/10/2023
43.91
 43,700 43.60 44.59 43.24 900 16,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |