CTCP Hóa An (dha)

58.30
0
(0%)
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
(2025-11-04) 		1.90 3.35% 2,564,300 31,000 1.5
56
60
58.30
2 tháng
(2025-10-06) 		9.90 20.33% 5,639,100 347,100 18.8
48.70
60
58.30
3 tháng
(2025-09-05) 		10.18 21.03% 7,943,100 350,500 19.0
47.54
60
58.30
6 tháng
(2025-06-09) 		16.50 39.20% 15,321,300 526,400 27.9
41.32
60
58.30
12 tháng
(2024-12-09) 		19.11 48.41% 21,137,900 537,474 27.9
33.59
60
58.30
24 tháng
(2023-12-15) 		14.55 33.03% 38,458,200 256,469 17.7
33.59
60
58.30
36 tháng
(2022-12-20) 		35.23 150.80% 54,119,300 1,039,301 47.8
23.37
60
58.30
60 tháng
(2020-12-30) 		30.36 107.50% 89,250,650 1,562,923 71.8
17.61
60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
29.60
 42,100 29.84 30.29 29.52 5,600 0 0.2
07/04/2023
29.84
 16,200 30.16 30.20 29.84 0 30 -0.0
06/04/2023
30.16
 34,700 30.29 30.65 30.16 0 0 0.2
05/04/2023
30.29
 48,300 30.04 30.37 29.92 5,600 0 0.2
04/04/2023
30.04
 45,000 29.72 30.04 29.76 6,000 0 0.2
03/04/2023
29.72
 42,100 29.19 29.72 29.36 30,000 0 1.1
31/03/2023
29.19
 35,100 29.48 29.48 29.11 0 0 0.1
30/03/2023
29.48
 28,500 29.72 29.84 29.40 0 0 0.1
29/03/2023
29.72
 39,400 29.44 29.72 29.44 2,000 0 0.1
28/03/2023
29.44
 60,500 29.52 29.84 29.44 300 0 0.0
27/03/2023
29.52
 30,800 29.44 29.76 29.23 1,000 0 0.0
24/03/2023
29.44
 25,200 29.48 29.48 29.07 3,200 0 0.1
23/03/2023
29.48
 32,900 29.44 29.52 29.03 1,000 0 0.0
22/03/2023
29.44
 24,000 29.52 29.72 29.44 300 0 0.0
21/03/2023
29.52
 20,600 29.11 29.52 29.03 2,000 0 0.1
20/03/2023
29.11
 22,300 29.15 29.68 29.11 0 0 -0.0
17/03/2023
29.15
 18,100 29.23 29.52 29.15 0 0 -0.0
16/03/2023
29.23
 6,800 29.72 29.72 29.23 0 518 -0.0
15/03/2023
29.72
 21,500 29.11 29.92 29.19 600 0 0.0
14/03/2023
29.11
 38,200 29.52 29.84 28.71 2,900 0 0.1
13/03/2023
29.52
 42,400 29.92 29.96 29.11 0 100 -0.0
10/03/2023
29.92
 18,300 29.92 29.92 29.72 5,600 5 0.2
09/03/2023
29.92
 16,700 29.96 30.29 29.92 0 0 0.1
08/03/2023
29.96
 24,600 29.92 29.96 29.68 1,400 0 0.1
07/03/2023
29.92
 16,600 29.84 30.16 29.19 0 0 0.0
06/03/2023
29.84
 13,800 30.00 30.33 29.84 200 0 0.0
03/03/2023
30.00
 21,400 30.33 30.33 29.60 1,500 0 0.1
02/03/2023
30.33
 10,000 30.16 30.57 29.92 4,500 0 0.2
01/03/2023
30.16
 17,000 29.68 30.24 28.47 300 0 0.0
28/02/2023
29.68
 26,900 29.60 29.76 29.11 0 800 -0.0
27/02/2023
29.60
 15,600 30.08 30.08 29.23 500 0 0.0
24/02/2023
30.08
 6,500 30.08 30.57 30.08 0 0 0.1
23/02/2023
30.08
 37,900 30.24 30.24 29.84 0 0 0.1
22/02/2023
30.24
 57,800 31.30 31.30 30.24 0 0 0.1
21/02/2023
31.30
 50,400 31.01 31.46 31.01 1,700 0 0.1
20/02/2023
31.01
 75,900 30.77 31.50 30.85 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |