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
(2025-11-05) 		1.60 2.82% 2,415,400 -17,700 -1.2
56
60
58.30
2 tháng
(2025-10-06) 		9.60 19.71% 5,680,500 341,500 18.5
48.70
60
58.30
3 tháng
(2025-09-08) 		10.76 22.63% 7,928,600 347,500 18.8
47.54
60
58.30
6 tháng
(2025-06-09) 		16.20 38.49% 15,362,700 520,800 27.6
41.32
60
58.30
12 tháng
(2024-12-10) 		17.31 42.24% 21,138,800 529,574 27.5
33.59
60
58.30
24 tháng
(2023-12-18) 		15.24 35.39% 38,451,800 254,869 17.5
33.59
60
58.30
36 tháng
(2022-12-21) 		33.30 133.20% 54,116,700 1,031,351 47.4
25
60
58.30
60 tháng
(2020-12-31) 		28.08 92.94% 89,266,540 1,557,423 71.5
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)
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
11/11/2022
18.65
 46,300 19.69 20.43 18.31 7,710 600 0.2
10/11/2022
19.69
 148,200 20.65 20.65 19.24 5,000 400 0.1
09/11/2022
20.65
 17,400 20.65 20.95 20.65 2,500 700 0.1
08/11/2022
20.65
 24,300 20.80 20.80 20.47 5,000 500 0.1
07/11/2022
20.80
 44,900 21.43 21.55 20.80 0 400 -0.0
04/11/2022
21.43
 22,100 21.58 21.62 20.80 7,800 500 0.2
03/11/2022
21.58
 10,000 21.47 21.66 21.47 2,700 700 0.1
02/11/2022
21.47
 8,500 21.58 21.62 21.29 0 700 -0.0
01/11/2022
21.58
 16,700 21.69 21.84 21.55 0 900 -0.0
31/10/2022
21.69
 25,800 22.07 22.14 21.55 500 700 -0.0
28/10/2022
22.07
 29,000 22.14 22.44 22.07 13,600 100 0.4
27/10/2022
22.14
 42,500 21.69 22.21 21.73 2,600 0 0.1
26/10/2022
21.69
 36,700 21.55 22.21 21.32 900 300 0.0
25/10/2022
21.55
 60,400 21.25 21.92 20.99 13,400 0 0.4
24/10/2022
21.25
 87,500 22.81 22.81 21.25 5,700 500 0.2
21/10/2022
22.81
 44,600 24.29 24.29 22.73 14,000 700 0.4
20/10/2022
24.29
 22,300 24.11 24.48 23.96 3,300 1,400 0.1
19/10/2022
24.11
 18,800 24.11 24.37 23.74 11,200 5,500 0.2
18/10/2022
24.11
 26,200 23.40 24.37 23.48 1,000 0 0.0
17/10/2022
23.40
 12,100 23.40 23.40 22.96 300 800 -0.0
14/10/2022
23.40
 30,600 23.14 23.51 23.18 1,600 400 0.0
13/10/2022
23.14
 20,700 22.85 23.18 22.88 6,000 1,400 0.1
12/10/2022
22.85
 32,100 22.07 23.37 21.25 2,400 1,900 0.0
11/10/2022
22.07
 49,300 23.48 23.48 22.07 600 1,400 -0.0
10/10/2022
23.48
 32,500 23.11 23.48 22.29 3,100 300 0.1
07/10/2022
23.11
 59,400 24.33 24.33 23.11 100 1,200 -0.0
06/10/2022
24.33
 52,000 25.41 25.56 24.33 400 1,100 -0.0
05/10/2022
25.41
 10,000 24.96 25.85 25.26 100 300 -0.0
04/10/2022
24.96
 51,800 24.96 25.93 23.85 1,500 900 0.0
03/10/2022
24.96
 29,900 26.75 26.75 24.96 1,500 1,200 0.0
30/09/2022
26.75
 43,500 27.01 27.01 26.00 0 2,635 -0.1
29/09/2022
27.01
 30,300 27.04 27.79 26.75 0 2,100 -0.1
28/09/2022
27.04
 36,600 27.82 27.82 27.04 0 1,400 -0.1
27/09/2022
27.82
 17,000 27.45 27.82 27.45 0 200 -0.0
26/09/2022
27.45
 64,100 28.23 28.23 26.93 0 2,700 -0.1
23/09/2022
28.23
 26,000 28.23 28.31 28.01 1,500 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |