CTCP Hóa An (dha)

52.80
0.10
(0.19%)
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
(2026-02-11) 		-3.10 -5.56% 2,118,700 81,700 4.5
51.40
57.40
52.80
2 tháng
(2026-01-12) 		-14.90 -22.04% 4,769,600 200,900 11.5
51.40
67.80
52.80
3 tháng
(2025-12-15) 		-7.30 -12.17% 7,293,400 291,400 17.2
51.40
69.20
52.80
6 tháng
(2025-09-15) 		0.70 1.35% 15,202,300 633,800 35.8
48.05
69.20
52.80
12 tháng
(2025-03-18) 		13.86 35.68% 26,193,900 910,063 48.6
33.59
69.20
52.80
24 tháng
(2024-03-25) 		7.75 17.25% 40,862,800 499,374 32.4
33.59
69.20
52.80
36 tháng
(2023-03-29) 		22.98 77.33% 58,501,700 948,281 50.6
28.71
69.20
52.80
60 tháng
(2021-04-08) 		20.95 66% 95,058,000 1,820,773 87.2
17.61
69.20
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2023
43.60
 29,400 43.33 43.96 42.88 3,600 16,700 -0.6
03/10/2023
43.33
 58,700 44.68 44.86 43.15 900 18,200 -0.8
02/10/2023
44.68
 48,600 43.60 45.93 43.73 2,800 7,200 -0.2
29/09/2023
43.60
 28,500 43.33 44.05 43.33 1,700 2,700 -0.0
28/09/2023
43.33
 44,100 43.24 43.51 42.70 1,600 6,800 -0.3
27/09/2023
43.24
 53,800 43.15 43.51 42.16 3,000 11,600 -0.4
26/09/2023
43.15
 62,600 43.15 43.69 42.21 14,700 3,600 0.5
25/09/2023
43.15
 99,300 45.39 45.75 43.06 1,400 7,800 -0.3
22/09/2023
45.39
 138,400 47.01 47.01 43.96 2,300 3,400 -0.1
21/09/2023
47.01
 43,100 47.37 48.27 47.01 2,900 2,500 0.0
20/09/2023
47.37
 69,200 47.82 47.82 46.83 1,900 2,500 -0.0
19/09/2023
47.82
 87,000 45.84 47.82 45.39 5,700 4,300 0.1
18/09/2023
45.84
 275,400 48.27 48.27 44.95 0 0 0
15/09/2023
48.27
 85,100 49.34 49.34 47.82 200 17,500 -0.9
14/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
14/09/2023
49.34
 138,100 50.87 50.96 49.34 0 0 0
13/09/2023
50.87
 198,500 50.27 52.83 50.27 2,900 34,500 -1.9
12/09/2023
50.27
 159,700 50.27 50.36 49.93 7,300 32,200 -1.5
11/09/2023
50.27
 252,000 47.12 50.36 47.71 1,000 8,200 -0.4
08/09/2023
47.12
 88,000 46.18 47.12 46.01 5,900 600 0.3
07/09/2023
46.18
 97,900 46.86 47.80 46.18 0 18,000 -1.0
06/09/2023
46.86
 167,900 47.20 47.71 46.69 900 24,200 -1.3
05/09/2023
47.20
 173,500 44.65 47.29 46.01 4,300 6,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |