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)
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
17/02/2023
30.77
 33,900 30.69 31.13 30.49 0 0 -0.0
16/02/2023
30.69
 62,400 30.16 30.73 30.16 0 500 -0.0
15/02/2023
30.16
 70,000 29.19 30.65 29.11 1,400 500 0.0
14/02/2023
29.19
 7,100 28.87 29.19 28.87 500 0 0.0
13/02/2023
28.87
 25,000 29.76 29.76 28.87 200 0 0.0
10/02/2023
29.76
 18,200 29.88 29.92 29.11 2,200 0 0.1
09/02/2023
29.88
 18,400 29.56 29.92 29.15 3,500 0 0.1
08/02/2023
29.56
 27,000 29.36 29.68 28.95 0 0 0.0
07/02/2023
29.36
 21,100 29.52 29.92 28.87 1,000 0 0.0
06/02/2023
29.52
 19,000 29.92 30.16 29.52 2,000 0 0.1
03/02/2023
29.92
 25,000 29.92 30.45 29.84 8,500 0 0.3
02/02/2023
29.92
 43,100 30.20 30.20 29.68 7,000 3,000 0.1
01/02/2023
30.20
 73,300 30.33 30.73 30.08 8,200 0 0.3
31/01/2023
30.33
 90,500 30.57 30.57 30.24 1,700 300 0.1
30/01/2023
30.57
 195,700 30.57 30.81 30.41 4,200 4,800 -0.0
27/01/2023
30.57
 38,200 29.92 30.93 30.33 1,800 2,100 -0.0
19/01/2023
29.92
 54,800 30.33 30.65 29.84 24,300 4,600 0.7
18/01/2023
30.33
 50,800 30.04 30.33 29.84 34,000 0 1.3
17/01/2023
30.04
 111,800 30.12 30.33 29.60 12,600 0 0.5
16/01/2023
30.12
 49,000 29.76 30.16 29.76 12,500 0 0.5
13/01/2023
29.76
 134,500 29.48 30.16 29.48 0 0 0.1
12/01/2023
29.48
 35,600 29.60 30.24 28.75 0 0 0.1
11/01/2023
29.60
 65,000 29.92 30.24 29.60 2,200 0 0.1
10/01/2023
29.92
 139,800 29.11 29.96 28.63 0 0 0.2
09/01/2023
29.11
 48,300 29.11 29.48 28.87 4,700 100 0.2
06/01/2023
29.11
 76,800 29.40 29.48 28.79 10,300 1,000 0.3
05/01/2023
29.40
 140,300 29.11 29.48 27.54 72,900 0 2.6
04/01/2023
29.11
 125,200 29.31 30.16 27.29 25,800 0 0.9
03/01/2023: Cổ tức tiền mặt tỉ lệ: 30%
03/01/2023
29.31
 173,800 27.41 29.31 27.41 53,000 0 1.9
30/12/2022
27.41
 99,800 26.97 27.86 26.75 100 0 0.0
29/12/2022
26.97
 38,600 26.56 27.12 26.52 11,000 0 0.4
28/12/2022
26.56
 71,000 26.60 27.41 26.52 28,500 0 1.0
27/12/2022
26.60
 72,200 25.33 26.75 26.00 8,600 13,107 -0.2
26/12/2022
25.33
 146,800 27.12 27.12 25.33 1,000 0 0.0
23/12/2022
27.12
 127,100 26.75 27.64 26.08 4,900 600 0.2
22/12/2022
26.75
 196,900 25 26.75 25.63 37,300 0 1.3
21/12/2022
25
 161,800 23.37 25 24.74 700 0 0.0
20/12/2022
23.37
 44,000 24.37 24.37 23.11 2,800 450 0.1
19/12/2022
24.37
 37,300 24.37 24.59 24.22 0 0 0.0
16/12/2022
24.37
 20,100 24.37 25.11 23.77 500 0 0.0
15/12/2022
24.37
 9,300 24.26 24.37 24.00 0 0 -0.0
14/12/2022
24.26
 17,400 24.07 24.37 23.92 100 400 -0.0
13/12/2022
24.07
 18,200 24.07 24.29 23.63 1,800 700 0.0
12/12/2022
24.07
 39,300 23.55 24.89 23.77 14,000 2,300 0.4
09/12/2022
23.55
 20,900 23.40 23.55 22.66 1,800 3,000 -0.0
08/12/2022
23.40
 18,500 22.59 23.66 22.66 13,200 1,800 0.4
07/12/2022
22.59
 18,000 22.96 22.96 22.36 0 3,300 -0.1
06/12/2022
22.96
 51,100 24.33 24.41 22.96 17,100 6,800 0.3
05/12/2022
24.33
 25,300 24.00 24.48 24.00 4,600 903 0.1
02/12/2022
24.00
 54,500 23.63 24.07 22.51 16,600 1,400 0.5
01/12/2022
23.63
 58,700 23.25 24.11 23.14 12,100 600 0.4
30/11/2022
23.25
 60,600 22.88 23.77 22.88 19,400 1,100 0.6
29/11/2022
22.88
 59,700 21.81 22.88 21.62 29,200 600 0.9
28/11/2022
21.81
 38,000 20.73 21.81 20.80 5,400 400 0.1
25/11/2022
20.73
 15,000 19.58 20.73 19.76 8,700 700 0.2
24/11/2022
19.58
 16,800 20.06 20.06 19.02 3,600 750 0.1
23/11/2022
20.06
 6,800 20.77 20.77 20.06 0 200 -0.0
22/11/2022
20.77
 42,700 20.58 20.88 19.99 16,200 600 0.4
21/11/2022
20.58
 52,000 20.06 20.65 19.69 31,600 10,500 0.6
18/11/2022
20.06
 43,500 19.24 20.06 18.65 31,000 800 0.8
17/11/2022
19.24
 20,600 18.50 19.32 18.50 3,100 1,000 0.1
16/11/2022
18.50
 56,600 17.61 18.54 16.38 8,500 1,000 0.2
15/11/2022
17.61
 119,400 17.72 17.72 16.49 25,000 900 0.6
14/11/2022
17.72
 41,200 18.65 18.65 17.38 10,900 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |