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)
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
01/08/2022
27.86
 87,600 27.34 27.86 27.12 3,200 700 0.1
29/07/2022
27.34
 111,600 27.12 27.45 26.75 500 64,600 -2.4
28/07/2022
27.12
 126,500 26.89 27.38 26.86 3,200 80,200 -2.8
27/07/2022
26.89
 44,000 26.52 26.93 26.23 1,700 600 0.0
26/07/2022
26.52
 106,500 27.12 27.12 26.37 0 6,400 -0.2
25/07/2022
27.12
 73,000 27.64 27.64 26.60 100 2,200 -0.1
22/07/2022
27.64
 50,300 27.71 27.86 27.64 2,100 1,100 0.1
21/07/2022
27.71
 79,000 28.12 28.12 27.34 800 0 0.0
20/07/2022
28.12
 275,100 28.31 28.31 27.12 27,400 14,700 0.5
19/07/2022
28.31
 34,100 28.68 28.90 28.23 200 1,000 -0.0
18/07/2022
28.68
 43,200 28.27 29.27 28.23 1,600 700 0.0
15/07/2022
28.27
 32,900 28.23 28.83 28.23 1,500 1,900 -0.0
14/07/2022
28.23
 18,100 28.34 28.60 28.16 0 700 -0.0
13/07/2022
28.34
 63,700 28.27 28.90 28.31 3,600 0 0.1
12/07/2022
28.27
 53,900 27.56 28.60 27.34 3,000 0 0.1
11/07/2022
27.56
 43,700 27.38 27.75 27.34 100 900 -0.0
08/07/2022
27.38
 62,300 27.01 27.82 26.93 0 3,200 -0.0
07/07/2022
27.01
 38,700 27.12 27.12 26.71 4,500 1,800 0.1
06/07/2022
27.12
 37,000 27.30 27.30 26.97 11,000 2,900 0.3
05/07/2022
27.30
 38,200 27.12 27.30 27.01 900 2,400 -0.1
04/07/2022
27.12
 18,700 27.08 27.49 27.08 1,100 0 0.0
01/07/2022
27.08
 52,100 27.49 27.49 26.75 1,900 2,600 -0.0
30/06/2022
27.49
 95,500 27.64 28.23 27.34 27,900 7,400 0.8
29/06/2022
27.64
 73,600 27.86 27.86 27.49 100 2,200 -0.1
28/06/2022
27.86
 71,600 27.49 28.53 27.64 500 1,200 -0.0
27/06/2022
27.49
 43,500 26.60 27.49 26.63 6,800 0 0.2
24/06/2022
26.60
 45,600 27.41 27.90 26.23 2,500 1,700 0.0
23/06/2022
27.41
 41,200 26.19 27.41 26.19 2,100 1,100 0.0
22/06/2022
26.19
 92,400 26.08 26.67 25.26 12,300 0 0.4
21/06/2022
26.08
 72,200 26.82 27.30 26.08 5,100 6,800 -0.1
20/06/2022
26.82
 178,000 28.60 28.83 26.78 14,600 7,300 0.3
17/06/2022
28.60
 139,700 29.27 29.27 27.86 9,500 2,300 0.3
16/06/2022
29.27
 60,900 28.23 29.49 28.60 6,400 1,200 0.2
15/06/2022
28.23
 376,400 30.31 30.53 28.19 7,100 3,100 0.2
14/06/2022
30.31
 50,800 30.42 31.13 29.72 2,600 2,700 -0.0
13/06/2022
30.42
 197,000 32.69 32.69 30.42 2,000 5,200 -0.1
10/06/2022
32.69
 110,600 33.40 33.40 32.69 1,900 1,100 0.0
09/06/2022
33.40
 54,600 33.36 33.58 33.14 200 100 0.0
08/06/2022
33.36
 81,300 32.69 33.43 32.69 3,500 200 0.1
07/06/2022
32.69
 73,200 32.10 32.69 31.80 21,000 2,000 0.8
06/06/2022
32.10
 50,800 31.98 33.14 31.95 2,600 1,400 0.1
03/06/2022
31.98
 134,100 31.95 32.99 31.91 1,400 39,700 -1.6
02/06/2022
31.95
 96,600 32.47 32.58 31.95 6,300 10,300 -0.2
01/06/2022
32.47
 83,200 33.10 33.28 32.39 3,300 1,600 0.1
31/05/2022
33.10
 78,800 33.58 33.73 32.99 0 2,300 -0.1
30/05/2022
33.58
 105,800 33.66 33.66 33.28 8,400 100 0.4
27/05/2022
33.66
 84,600 33.80 33.80 33.28 300 400 -0.0
26/05/2022
33.80
 51,500 33.84 34.70 33.40 1,500 600 0.0
25/05/2022
33.84
 57,000 32.80 33.84 32.69 100 800 -0.0
24/05/2022
32.80
 23,900 33.10 33.10 32.32 0 1,600 -0.1
23/05/2022
33.10
 33,600 33.73 33.80 32.84 0 7,000 -0.3
20/05/2022
33.73
 20,200 33.58 34.32 33.47 300 2,900 -0.1
19/05/2022
33.58
 23,700 34.14 34.14 33.06 4,300 100 0.2
18/05/2022
34.14
 40,000 32.99 34.36 32.39 7,200 5,700 0.1
17/05/2022
32.99
 42,200 30.83 32.99 30.83 500 800 -0.0
16/05/2022
30.83
 43,800 30.20 32.24 30.39 0 2,000 -0.1
13/05/2022
30.20
 152,900 32.47 32.73 30.20 5,400 800 0.2
12/05/2022
32.47
 114,600 34.88 34.88 32.47 6,000 7,700 -0.1
11/05/2022
34.88
 25,500 34.29 34.92 34.55 0 3,200 -0.1
10/05/2022
34.29
 76,700 35.25 35.25 32.84 4,400 4,900 -0.0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
35.25
 275,500 37.89 37.89 35.25 4,000 6,600 -0.1
06/05/2022
37.89
 67,800 38.68 38.68 37.17 3,300 1,400 0.1
05/05/2022
38.68
 41,900 39.25 39.68 37.89 1,000 5,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |