CTCP Hóa An (dha)

64.80
-0.60
(-0.92%)
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
(2025-12-29) 		-3.80 -5.49% 1,936,500 52,500 3.5
64.90
69.20
65.40
2 tháng
(2025-11-28) 		6.70 11.41% 4,625,000 65,700 4.2
57.10
69.20
65.40
3 tháng
(2025-10-29) 		7.40 12.76% 7,752,700 269,400 15.8
56
69.20
65.40
6 tháng
(2025-07-31) 		19.22 41.62% 14,869,000 597,100 32.3
46.08
69.20
65.40
12 tháng
(2025-02-03) 		27.09 70.73% 23,562,200 670,463 35.5
33.59
69.20
65.40
24 tháng
(2024-02-07) 		18.48 39.39% 40,006,400 270,569 19.5
33.59
69.20
65.40
36 tháng
(2023-02-13) 		36.53 126.53% 55,588,900 771,958 40.1
28.71
69.20
65.40
60 tháng
(2021-02-22) 		33.59 105.59% 92,154,200 1,651,873 77.5
17.61
69.20
65.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
44.65
 136,200 42.09 44.65 42.18 17,400 0 0.9
30/08/2023
42.09
 40,600 42.56 42.60 41.75 1,800 0 0.1
29/08/2023
42.56
 79,800 41.84 43.11 42.18 7,800 0 0.4
28/08/2023
41.84
 28,300 41.71 41.88 41.58 4,700 0 0.2
25/08/2023
41.71
 50,200 41.62 42.18 41.58 3,400 2,100 0.1
24/08/2023
41.62
 45,400 41.49 42.01 40.90 2,200 600 0.1
23/08/2023
41.49
 43,500 41.58 41.58 40.98 200 2,400 -0.1
22/08/2023
41.58
 84,500 41.58 42.18 41.07 3,200 6,600 -0.2
21/08/2023
41.58
 39,800 40.98 42.09 40.98 0 2,700 -0.1
18/08/2023
40.98
 206,200 40.56 42.01 40.98 2,200 1,500 0.0
17/08/2023
40.56
 65,400 41.24 41.58 40.51 7,100 900 0.3
16/08/2023
41.24
 36,100 41.24 41.24 40.69 18,300 0 0.9
15/08/2023
41.24
 55,600 40.73 41.58 40.73 1,300 0 0.1
14/08/2023
40.73
 21,500 40.56 41.24 40.56 900 2,500 -0.1
11/08/2023
40.56
 60,700 40.90 40.90 39.88 14,700 0 0.7
10/08/2023
40.90
 146,600 42.35 42.35 40.64 13,500 2,200 0.5
09/08/2023
42.35
 31,500 42.39 42.39 41.79 3,900 0 0.2
08/08/2023
42.39
 49,700 43.88 43.88 41.75 0 500 -0.0
07/08/2023
43.88
 134,300 41.41 43.88 41.41 10,300 0 0.5
04/08/2023
41.41
 30,700 41.32 41.49 41.07 4,700 0 0.2
03/08/2023
41.32
 62,100 41.67 41.75 40.90 2,000 0 0.1
02/08/2023
41.67
 58,300 41.49 41.71 40.98 17,500 0 0.9
01/08/2023
41.49
 58,800 41.32 41.75 40.90 16,300 0 0.8
31/07/2023
41.32
 87,500 40.73 41.32 40.22 45,800 0 2.2
28/07/2023
40.73
 64,500 41.28 41.28 40.60 5,200 0 0.2
27/07/2023
41.28
 94,200 41.62 41.92 40.69 2,200 0 0.1
26/07/2023
41.62
 70,800 40.56 41.75 40.69 0 0 0
25/07/2023
40.56
 81,900 41.58 41.75 40.56 0 0 0
24/07/2023
41.58
 52,500 41.15 42.18 40.98 1,800 0 0.1
21/07/2023
41.15
 106,300 41.32 42.43 40.81 0 0 0
20/07/2023
41.32
 65,700 40.73 41.92 40.90 0 0 0
19/07/2023
40.73
 274,100 38.09 40.73 38.09 0 5,200 -0.2
18/07/2023
38.09
 19,700 38.34 38.51 38.09 0 0 0
17/07/2023
38.34
 41,300 38.51 38.60 38.34 1,400 0 0.1
14/07/2023
38.51
 46,000 38.51 39.11 38.34 0 0 0
13/07/2023
38.51
 37,400 38.68 38.73 38.09 0 0 0
12/07/2023
38.68
 32,300 38.64 38.85 38.00 15,300 0 0.7
11/07/2023
38.64
 43,500 38.68 38.68 38.17 7,400 0 0.3
10/07/2023
38.68
 88,700 38.34 40.00 38.34 4,700 2,900 0.1
07/07/2023
38.34
 38,700 38.00 38.51 37.92 12,000 0 0.5
06/07/2023
38.00
 38,100 37.83 38.17 37.40 7,000 0 0.3
05/07/2023
37.83
 55,000 37.75 38.17 37.58 10,500 10,000 0.0
04/07/2023
37.75
 75,300 37.45 38.34 37.45 31,800 10,700 0.9
03/07/2023
37.45
 83,300 36.08 37.49 36.08 4,300 8,600 -0.2
30/06/2023
36.08
 29,400 35.70 36.30 35.70 10,500 0 0.4
29/06/2023
35.70
 22,200 36.04 36.21 35.36 8,600 0 0.4
28/06/2023
36.04
 23,700 36.30 36.30 35.53 300 0 0.0
27/06/2023
36.30
 35,300 36.25 36.98 36.30 1,200 100 0.0
26/06/2023
36.25
 70,700 35.36 36.34 34.85 39,900 3,000 1.5
23/06/2023
35.36
 31,400 35.74 35.87 34.64 0 0 0
22/06/2023
35.74
 23,100 35.83 35.96 35.36 0 0 0
21/06/2023
35.83
 154,900 33.49 35.83 33.49 38,700 4,300 1.4
20/06/2023
33.49
 28,800 33.06 33.49 32.80 0 0 0
19/06/2023
33.06
 29,700 32.89 33.23 33.06 2,000 0 0.1
16/06/2023
32.89
 63,100 32.85 33.23 32.80 8,000 1,400 0.3
15/06/2023
32.85
 30,100 32.97 32.97 32.21 3,900 0 0.1
14/06/2023
32.97
 51,000 32.89 33.14 32.38 29,500 0 1.1
13/06/2023
32.89
 32,400 32.97 33.19 32.72 19,200 0 0.7
12/06/2023
32.97
 53,800 33.23 33.23 32.55 30,000 200 1.2
09/06/2023
33.23
 38,500 33.02 33.23 32.38 10,000 0 0.4
08/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2023
33.02
 186,200 31.78 33.19 31.44 134,900 24,600 4.3
07/06/2023
31.78
 39,400 31.78 32.02 31.13 100 0 0.0
06/06/2023
31.78
 57,500 31.94 32.15 31.78 400 0 0.0
05/06/2023
31.94
 136,900 31.05 32.19 30.73 0 0 0
02/06/2023
31.05
 55,900 31.13 31.38 30.81 6,800 0 0.3
01/06/2023
31.13
 47,400 30.77 31.13 30.61 7,100 3,500 0.1
31/05/2023
30.77
 63,800 30.77 31.13 30.77 7,000 0 0.3
30/05/2023
30.77
 41,600 30.97 31.38 30.61 0 0 0
29/05/2023
30.97
 132,900 29.56 31.22 29.84 0 0 0
26/05/2023
29.56
 38,600 29.44 29.76 29.40 0 0 0
25/05/2023
29.44
 17,000 29.27 29.60 29.11 600 1,000 -0.0
24/05/2023
29.27
 13,900 29.23 29.44 29.19 0 0 0
23/05/2023
29.23
 20,700 29.52 29.52 29.23 0 0 0
22/05/2023
29.52
 48,300 29.27 29.68 29.15 0 1,300 -0.0
19/05/2023
29.27
 40,500 29.44 29.84 29.15 1,500 5,600 -0.1
18/05/2023
29.44
 9,600 29.31 29.44 29.27 100 0 0.0
17/05/2023
29.31
 19,700 29.44 29.44 29.27 0 0 0
16/05/2023
29.44
 22,000 29.56 29.60 29.36 200 0 0.0
15/05/2023
29.56
 25,900 29.60 29.64 29.36 0 0 0
12/05/2023
29.60
 37,900 29.40 29.92 29.15 500 0 0.0
11/05/2023
29.40
 14,900 29.44 29.48 29.36 700 0 0.0
10/05/2023
29.44
 27,300 28.95 29.44 28.91 4,000 1,800 0.1
09/05/2023
28.95
 87,800 28.71 28.99 28.71 4,500 0 0.2
08/05/2023
28.71
 19,300 28.95 28.95 28.55 0 0 0
05/05/2023
28.95
 37,800 28.75 28.95 28.55 2,000 0 0.1
04/05/2023
28.75
 28,300 28.79 28.87 28.59 0 0 0
28/04/2023
28.79
 20,800 28.91 28.91 28.79 4,500 0 0.2
27/04/2023
28.91
 28,000 28.79 29.03 28.51 5,000 20,000 -0.5
26/04/2023
28.79
 29,000 28.95 28.95 28.51 0 20,000 -0.7
25/04/2023
28.95
 48,600 28.91 29.03 28.55 0 20,048 -0.7
24/04/2023
28.91
 22,600 28.95 29.03 28.91 0 500 -0.0
21/04/2023
28.95
 43,800 29.23 29.36 28.95 3,000 0 0.1
20/04/2023
29.23
 32,200 29.48 29.48 29.15 0 0 0
19/04/2023
29.48
 21,300 29.48 29.72 29.31 1,000 0 0.0
18/04/2023
29.48
 18,900 29.44 29.72 29.19 100 0 0.0
17/04/2023
29.44
 19,000 29.52 29.68 29.36 300 10 0.0
14/04/2023
29.52
 32,900 29.80 29.92 29.44 8,900 0 0.3
13/04/2023
29.80
 24,800 29.68 29.92 29.52 100 0 0.0
12/04/2023
29.68
 38,500 29.60 29.88 29.52 0 0 0.2
11/04/2023
29.60
 14,800 29.60 29.72 29.52 0 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |