CTCP Hóa An (dha)

47.40
0.30
(0.64%)
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
(2026-06-29) 		-3.30 -6.55% 561,500 -56,100 0
45.80
52.50
47.40
2 tháng
(2026-06-01) 		-2.25 -4.56% 1,054,100 -68,800 0
45.80
52.50
47.40
3 tháng
(2026-05-04) 		2.10 4.67% 2,056,900 -98,998 0
45
52.50
47.40
6 tháng
(2026-01-30) 		-12.50 -20.97% 7,292,600 -10,396 9.1
44.60
59.60
47.40
12 tháng
(2025-08-04) 		-0.54 -1.13% 22,219,300 570,304 40.3
44.60
69.20
47.40
24 tháng
(2024-08-08) 		9.68 25.86% 36,247,600 193,578 25.2
33.59
69.20
47.40
36 tháng
(2023-08-14) 		6.37 15.65% 57,344,200 190,273 23.9
33.59
69.20
47.40
60 tháng
(2021-08-24) 		16.93 56.13% 95,509,200 2,007,377 102.3
17.61
69.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |