CTCP Hóa An (dha)

64.80
-0.60
(-0.92%)
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
(2025-12-29) 		-3.80 -5.49% 1,936,500 52,500 3.5
64.90
69.20
65.40
2 tháng
(2025-11-28) 		6.70 11.41% 4,625,000 65,700 4.2
57.10
69.20
65.40
3 tháng
(2025-10-29) 		7.40 12.76% 7,752,700 269,400 15.8
56
69.20
65.40
6 tháng
(2025-07-31) 		19.22 41.62% 14,869,000 597,100 32.3
46.08
69.20
65.40
12 tháng
(2025-02-03) 		27.09 70.73% 23,562,200 670,463 35.5
33.59
69.20
65.40
24 tháng
(2024-02-07) 		18.48 39.39% 40,006,400 270,569 19.5
33.59
69.20
65.40
36 tháng
(2023-02-13) 		36.53 126.53% 55,588,900 771,958 40.1
28.71
69.20
65.40
60 tháng
(2021-02-22) 		33.59 105.59% 92,154,200 1,651,873 77.5
17.61
69.20
65.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |