CTCP Hóa An (dha)

51.20
-2.50
(-4.66%)
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
(2026-08-19) 		2.40 4.68% 730,200 -49,200 -2.6
50.30
65.50
51.20
2 tháng
(2026-07-20) 		5.35 11.07% 1,447,700 -86,100 -4.4
47.10
65.50
51.20
3 tháng
(2026-06-22) 		7.77 16.92% 1,980,400 -111,500 -5.7
45.80
65.50
51.20
6 tháng
(2026-03-23) 		9.46 21.40% 4,836,800 -285,200 -13.5
41.98
65.50
51.20
12 tháng
(2025-09-23) 		4.76 9.72% 20,588,900 439,000 28.2
41.98
65.50
51.20
24 tháng
(2024-09-30) 		17.77 49.47% 37,793,300 557,456 32.2
31.61
65.50
51.20
36 tháng
(2023-10-04) 		12.66 30.86% 57,253,700 367,351 25.2
31.61
65.50
51.20
60 tháng
(2021-10-14) 		22.72 73.35% 93,543,000 1,916,925 89.0
16.57
65.50
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
39.25
 50,200 39.53 39.70 39.13 3,400 2,100 0.1
24/08/2023
39.17
 45,400 38.49 39.53 38.49 2,200 600 0.1
23/08/2023
39.05
 43,500 39.13 39.13 38.57 200 2,400 -0.1
22/08/2023
39.13
 84,500 39.13 39.70 38.65 3,200 6,600 -0.2
21/08/2023
39.13
 39,800 38.57 39.62 38.57 0 2,700 -0.1
18/08/2023
38.57
 206,200 38.61 39.53 38.57 2,200 1,500 0.0
17/08/2023
38.17
 65,400 39.13 39.13 38.13 7,100 900 0.3
16/08/2023
38.81
 36,100 38.73 38.81 38.29 18,300 0 0.9
15/08/2023
38.81
 55,600 38.33 39.13 38.33 1,300 0 0.1
14/08/2023
38.33
 21,500 38.81 38.81 38.17 900 2,500 -0.1
11/08/2023
38.17
 60,700 38.41 38.49 37.53 14,700 0 0.7
10/08/2023
38.49
 146,600 39.45 39.53 38.25 13,500 2,200 0.5
09/08/2023
39.86
 31,500 39.90 39.90 39.33 3,900 0 0.2
08/08/2023
39.90
 49,700 41.22 41.22 39.29 0 500 -0.0
07/08/2023
41.30
 134,300 38.97 41.30 38.97 10,300 0 0.5
04/08/2023
38.97
 30,700 38.89 39.05 38.65 4,700 0 0.2
03/08/2023
38.89
 62,100 39.29 39.29 38.49 2,000 0 0.1
02/08/2023
39.21
 58,300 38.73 39.25 38.57 17,500 0 0.9
01/08/2023
39.05
 58,800 38.49 39.29 38.49 16,300 0 0.8
31/07/2023
38.89
 87,500 38.13 38.89 37.85 45,800 0 2.2
28/07/2023
38.33
 64,500 38.25 38.65 38.21 5,200 0 0.2
27/07/2023
38.85
 94,200 39.45 39.45 38.29 2,200 0 0.1
26/07/2023
39.17
 70,800 38.41 39.29 38.29 0 0 0
25/07/2023
38.17
 81,900 39.01 39.29 38.17 0 0 0
24/07/2023
39.13
 52,500 38.73 39.70 38.57 1,800 0 0.1
21/07/2023
38.73
 106,300 38.89 39.94 38.41 0 0 0
20/07/2023
38.89
 65,700 38.49 39.45 38.49 0 0 0
19/07/2023
38.33
 275,700 35.85 38.33 35.85 0 5,200 -0.2
18/07/2023
35.85
 19,700 36.25 36.25 35.85 0 0 0
17/07/2023
36.09
 41,300 36.25 36.33 36.09 1,400 0 0.1
14/07/2023
36.25
 46,000 36.17 36.81 36.09 0 0 0
13/07/2023
36.25
 37,400 35.85 36.45 35.85 0 0 0
12/07/2023
36.41
 32,300 36.33 36.57 35.77 15,300 0 0.7
11/07/2023
36.37
 43,500 36.41 36.41 35.93 7,400 0 0.3
10/07/2023
36.41
 88,700 36.33 37.65 36.09 4,700 2,900 0.1
07/07/2023
36.09
 38,700 35.69 36.25 35.69 12,000 0 0.5
06/07/2023
35.77
 38,100 35.93 35.93 35.20 7,000 0 0.3
05/07/2023
35.73
 56,100 35.93 35.93 35.36 10,500 10,000 0.0
04/07/2023
35.89
 80,700 35.24 36.09 35.24 31,800 10,700 0.9
03/07/2023
35.24
 83,300 34.48 35.28 33.96 4,300 8,600 -0.2
30/06/2023
33.96
 29,400 33.60 34.16 33.60 10,500 0 0.4
29/06/2023
33.92
 23,300 34.04 34.08 33.28 8,600 0 0.4
28/06/2023
33.92
 23,700 34.08 34.16 33.44 300 0 0.0
27/06/2023
34.08
 35,500 34.80 34.80 34.08 1,200 100 0.0
26/06/2023
34.16
 71,200 33.68 34.20 32.80 39,900 3,000 1.5
23/06/2023
33.68
 34,600 32.64 33.76 32.60 0 0 0
22/06/2023
33.64
 23,100 33.84 33.84 33.28 0 0 0
21/06/2023
33.72
 154,900 31.52 33.72 31.52 38,700 4,300 1.4
20/06/2023
31.52
 28,800 31.11 31.52 30.87 0 0 0
19/06/2023
31.11
 29,700 31.11 31.28 31.11 2,000 0 0.1
16/06/2023
30.95
 63,100 30.87 31.28 30.87 8,000 1,400 0.3
15/06/2023
30.91
 30,100 30.87 31.03 30.31 3,900 0 0.1
14/06/2023
31.03
 51,000 30.99 31.19 30.47 29,500 0 1.1
13/06/2023
30.95
 32,400 31.03 31.23 30.79 19,200 0 0.7
12/06/2023
31.03
 53,800 30.99 31.28 30.63 30,000 200 1.2
09/06/2023
31.28
 38,500 31.03 31.28 30.47 10,000 0 0.4
08/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2023
31.07
 186,200 30.47 31.23 29.59 134,900 24,600 4.3
07/06/2023
29.91
 39,400 29.99 30.14 29.30 100 0 0.0
06/06/2023
29.91
 57,500 30.06 30.25 29.91 400 0 0.0
05/06/2023
30.06
 136,900 29.26 30.29 28.92 0 0 0
02/06/2023
29.23
 55,900 29.53 29.53 29.00 6,800 0 0.3
01/06/2023
29.30
 47,400 28.96 29.30 28.81 7,100 3,500 0.1
31/05/2023
28.96
 63,800 29.07 29.30 28.96 7,000 0 0.3
30/05/2023
28.96
 41,600 29.53 29.53 28.81 0 0 0
29/05/2023
29.15
 132,900 28.09 29.38 28.09 0 0 0
26/05/2023
27.82
 38,600 27.78 28.01 27.67 0 0 0
25/05/2023
27.70
 17,000 27.40 27.86 27.40 600 1,000 -0.0
24/05/2023
27.55
 13,900 27.70 27.70 27.48 0 0 0
23/05/2023
27.70
 21,200 27.74 27.74 27.51 0 0 0
22/05/2023
27.74
 48,800 27.48 27.93 27.44 0 1,300 -0.0
19/05/2023
27.51
 40,800 28.09 28.09 27.44 1,500 5,600 -0.1
18/05/2023
27.70
 9,600 27.70 27.70 27.55 100 0 0.0
17/05/2023
27.59
 19,700 27.67 27.70 27.55 0 0 0
16/05/2023
27.70
 22,000 27.82 27.86 27.63 200 0 0.0
15/05/2023
27.82
 25,900 27.86 27.89 27.63 0 0 0
12/05/2023
27.86
 37,900 27.59 28.16 27.44 500 0 0.0
11/05/2023
27.67
 14,900 27.70 27.74 27.63 700 0 0.0
10/05/2023
27.70
 27,300 27.40 27.70 27.21 4,000 1,800 0.1
09/05/2023
27.25
 87,800 27.06 27.29 27.02 4,500 0 0.2
08/05/2023
27.02
 19,300 27.21 27.21 26.87 0 0 0
05/05/2023
27.25
 37,800 26.98 27.25 26.87 2,000 0 0.1
04/05/2023
26.98
 28,800 27.02 27.17 26.91 0 0 0
03/05/2023
28.24
 21,400 28.16 28.47 27.86 1,500 0 0.1
02/05/2023
28.16
 25,000 28.66 28.66 28.09 8,500 0 0.3
01/05/2023
27.67
 140,300 25.92 27.74 25.92 72,900 0 2.6
28/04/2023
27.21
 22,400 27.21 27.21 27.10 4,500 0 0.2
27/04/2023
27.21
 28,000 27.10 27.32 26.83 5,000 20,000 -0.5
26/04/2023
27.10
 29,000 27.25 27.25 26.83 0 20,000 -0.7
25/04/2023
27.25
 48,600 27.21 27.32 26.87 0 20,048 -0.7
24/04/2023
27.21
 22,600 27.29 27.32 27.21 0 500 -0.0
21/04/2023
27.25
 43,800 27.55 27.63 27.25 3,000 0 0.1
20/04/2023
27.51
 32,500 27.59 27.74 27.44 0 0 0
19/04/2023
27.74
 21,300 27.78 27.97 27.59 1,000 0 0.0
18/04/2023
27.74
 18,900 27.70 27.97 27.48 100 0 0.0
17/04/2023
27.70
 19,000 27.78 27.93 27.63 300 10 0.0
14/04/2023
27.78
 32,900 28.09 28.16 27.70 8,900 0 0.3
13/04/2023
28.05
 24,800 27.78 28.16 27.78 100 0 0.0
12/04/2023
27.93
 38,500 27.89 28.12 27.78 0 0 0.2
11/04/2023
27.86
 14,800 27.78 27.97 27.78 0 0 0.2
10/04/2023
27.86
 42,100 28.50 28.50 27.78 5,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |