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)
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
22/09/2022
28.23
 32,100 28.01 28.23 27.49 1,000 7,400 -0.2
21/09/2022
28.01
 15,100 27.93 28.08 27.64 0 3,300 -0.1
20/09/2022
27.93
 26,500 27.82 28.68 27.64 0 10,500 -0.4
19/09/2022
27.82
 98,400 29.35 29.35 27.49 0 17,300 -0.6
16/09/2022
29.35
 67,600 28.97 29.61 28.71 20,600 200 0.8
15/09/2022
28.97
 23,400 28.71 29.35 28.90 1,700 50 0.1
14/09/2022
28.71
 30,100 28.97 28.97 28.23 2,800 400 0.1
13/09/2022
28.97
 28,800 28.57 29.16 28.49 2,400 0 0.1
12/09/2022
28.57
 13,000 28.49 28.90 28.49 2,700 400 0.1
09/09/2022
28.49
 19,700 28.53 28.83 28.38 2,200 100 0.1
08/09/2022
28.53
 38,500 28.53 28.53 28.38 5,000 1,300 0.1
07/09/2022
28.53
 39,800 29.05 29.05 28.53 0 1,300 -0.0
06/09/2022
29.05
 37,700 28.79 29.16 28.79 2,600 0 0.1
05/09/2022
28.79
 43,800 28.60 28.94 28.53 600 0 0.0
31/08/2022
28.60
 30,100 28.79 28.83 28.23 0 2,700 -0.1
30/08/2022
28.79
 32,200 28.64 29.12 28.60 400 2,600 -0.1
29/08/2022
28.64
 109,300 28.90 28.90 28.16 0 3,000 -0.1
26/08/2022
28.90
 34,100 29.12 29.23 28.83 0 3,800 -0.1
25/08/2022
29.12
 58,500 29.12 29.27 28.97 0 100 -0.0
24/08/2022
29.12
 33,000 29.05 29.27 28.75 100 1,600 -0.1
23/08/2022
29.05
 34,900 28.68 29.27 28.68 2,900 0 0.1
22/08/2022
28.68
 61,200 28.60 28.68 28.16 1,600 2,500 -0.0
19/08/2022
28.60
 94,400 29.16 29.49 28.45 0 6,900 -0.3
18/08/2022
29.16
 142,900 29.94 30.09 28.60 1,400 3,200 -0.1
17/08/2022
29.94
 121,000 30.42 30.46 29.57 200 4,300 -0.2
16/08/2022
30.42
 112,600 30.98 30.98 30.13 2,900 4,800 -0.1
15/08/2022
30.98
 144,500 29.57 31.05 29.27 800 0 0.0
12/08/2022
29.57
 146,000 28.86 29.64 27.93 300 4,700 -0.2
11/08/2022
28.86
 154,500 28.68 29.23 28.64 100 4,000 -0.2
10/08/2022
28.68
 113,000 28.60 28.86 28.60 20,100 15,700 0.2
09/08/2022
28.60
 104,400 28.31 28.97 28.31 3,600 500 0.1
08/08/2022
28.31
 105,200 28.23 28.38 28.19 3,900 0 0.1
05/08/2022
28.23
 78,000 28.38 28.38 27.93 4,900 0 0.2
04/08/2022
28.38
 101,600 27.97 28.68 28.12 2,200 0 0.1
03/08/2022
27.97
 174,000 27.67 28.01 27.27 5,200 900 0.2
02/08/2022
27.67
 76,200 27.86 28.01 27.64 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |