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) 		-3.05 -6.05% 539,200 -56,100 0
45.80
52.50
47.10
2 tháng
(2026-05-29) 		-0.70 -1.46% 1,058,400 -70,200 0
45.80
52.50
47.10
3 tháng
(2026-04-29) 		2.30 5.11% 2,073,300 -98,198 0
45
52.50
47.10
6 tháng
(2026-01-29) 		-16.65 -26.02% 7,292,400 -14,696 8.8
44.60
64
47.10
12 tháng
(2025-08-04) 		-0.29 -0.61% 22,197,000 570,304 40.3
44.60
69.20
47.10
24 tháng
(2024-08-07) 		9.65 25.58% 36,236,000 193,478 25.2
33.59
69.20
47.10
36 tháng
(2023-08-14) 		6.62 16.26% 57,321,900 190,273 23.9
33.59
69.20
47.10
60 tháng
(2021-08-23) 		17.15 56.78% 95,580,200 2,007,377 102.3
17.61
69.20
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
47.40
 3,300 47 47.80 47 0 0 0
28/07/2026
47.10
 22,300 48 48.15 46.55 0 0 0
27/07/2026
47.35
 4,200 47.50 49.50 47.25 0 500 0
24/07/2026
47.50
 26,500 48.60 48.65 47.05 0 2,100 0
23/07/2026
47.50
 37,900 49.25 49.25 47 0 1,000 0
22/07/2026
47.60
 23,300 47.95 48.95 47.25 0 8,700 0
21/07/2026
48.30
 42,700 48.45 49.20 48.15 1,000 20,800 0
20/07/2026
48.35
 37,800 48.20 48.50 47.70 800 2,000 0
17/07/2026
48.30
 9,400 46.65 48.90 46.65 1,300 1,800 0
16/07/2026
47.35
 18,500 47.30 47.35 46.50 600 2,300 0
15/07/2026
47.10
 19,800 47 48.10 47 1,800 2,700 0
14/07/2026
46.80
 10,300 45.95 47.10 45.95 100 800 0
13/07/2026
45.80
 32,600 49.50 49.50 45.80 1,600 4,700 0
10/07/2026
51
 18,700 51 52 50.90 100 4,400 0
09/07/2026
51.10
 12,400 51.20 51.50 51 300 0 0
08/07/2026
51.20
 48,500 51.50 51.70 50.80 0 1,200 0
07/07/2026
51.70
 33,900 52 52.50 51.40 300 800 0
06/07/2026
52
 26,800 52.90 53.20 51.80 400 1,700 0
03/07/2026
52.50
 45,600 52.40 53 51.80 200 1,700 0
02/07/2026
52.20
 34,200 51.80 52.70 51.40 600 1,800 0
01/07/2026
51.50
 29,600 51 51.80 51 0 5,500 0
30/06/2026
50.80
 11,400 50.50 51 50.50 0 500 0
29/06/2026
50.40
 15,100 50.30 51.90 50.30 0 200 0
26/06/2026
50.40
 17,300 51.40 51.40 50.20 100 1,300 0
25/06/2026
51.40
 39,500 50.50 52.50 50.50 0 1,600 0
24/06/2026
50.50
 14,100 50.10 51 50.10 1,200 700 0
23/06/2026
50.60
 82,000 48.95 50.60 48.80 500 500 0
22/06/2026
48.80
 13,000 49.20 49.45 48.30 1,000 1,300 0
19/06/2026
48.95
 39,300 48.50 49.75 48.50 800 3,000 0
18/06/2026
48.95
 14,700 49.20 49.60 48.90 300 800 0
17/06/2026
48.90
 48,600 48.75 51 48.75 2,000 1,900 0
16/06/2026
48.40
 14,000 48.10 48.40 47.80 100 0 0
15/06/2026
48.10
 10,400 47.80 48.90 47.80 200 200 0
12/06/2026
47.90
 26,300 48.90 48.90 47.70 100 1,200 0
11/06/2026
47.55
 9,800 47.40 48.40 47.40 300 400 0
10/06/2026
47.85
 6,400 48.40 48.40 47.70 0 200 0
09/06/2026
48
 13,900 48 48.70 47.55 500 1,100 0
08/06/2026
47.70
 41,700 48.30 49 47.70 200 1,900 0
05/06/2026
48.35
 15,400 48.15 49.20 48.10 600 2,600 0
04/06/2026
48.15
 23,700 48.70 49.10 47.20 700 1,000 0
03/06/2026
49
 22,600 48.75 49.15 48.35 200 800 0
02/06/2026
48.75
 21,900 49.35 49.35 48.55 400 800 0
01/06/2026
49.35
 18,000 47.55 49.60 47.55 500 1,100 0
29/05/2026
48.05
 26,600 48.60 48.95 48.05 0 1,400 0
28/05/2026
48.75
 15,100 49.10 49.95 48.60 500 1,400 0
27/05/2026
49.10
 16,700 49 49.35 48.65 600 1,500 0
26/05/2026
49
 52,800 48.90 50.70 48.60 700 2,300 0
25/05/2026
49.75
 50,100 50.60 51.40 49.05 2,300 5,900 0
22/05/2026
51.10
 127,700 49.50 52 49.25 1,100 9,700 0
21/05/2026
49.50
 121,800 47 49.70 47 700 2,100 0
20/05/2026
47
 72,200 46.50 47.45 46.50 2,200 2,300 0
19/05/2026
47
 39,200 46.90 47.90 46.90 2,000 1,200 0
18/05/2026
47.40
 50,900 47 47.40 46.70 1,600 800 0
15/05/2026
47.40
 39,100 47.35 47.80 47.10 0 3,300 0
14/05/2026
47.35
 50,100 47.80 48.20 47.35 100 900 0
13/05/2026
47.20
 82,500 45.80 47.50 45.60 1,500 1,400 0
12/05/2026
45.80
 44,400 44.85 45.80 44.85 0 4,300 0
11/05/2026
45.30
 58,200 45.80 46 45 5,200 16,100 0
08/05/2026
45.80
 14,400 45.60 46.10 45.30 300 400 0
07/05/2026
45.60
 24,400 46.20 46.30 45.60 6,700 0 0
06/05/2026
45.80
 42,500 45.75 45.80 45.40 402 1,000 0
05/05/2026
45.40
 38,100 45.45 45.50 45 300 300 0
04/05/2026
45
 36,000 45.10 45.50 44.90 200 300 0
29/04/2026
45.05
 38,700 45.55 45.55 44.95 1,600 800 0
28/04/2026
45.20
 33,500 45.40 45.40 45 3,700 100 0
24/04/2026
45.40
 40,200 45 45.45 44.80 800 1,800 0
23/04/2026
45.45
 111,400 45.65 46 44.90 5,100 700 0
22/04/2026
45.50
 28,800 45.50 45.70 45.45 2,900 200 0
21/04/2026
45.55
 23,200 45.50 45.55 45.35 0 6,900 0
20/04/2026
45.50
 54,700 45.50 45.70 45.40 300 16,800 0
17/04/2026
45.50
 70,900 46.05 46.10 45.50 500 39,000 0
16/04/2026
45.90
 21,400 46.10 46.80 45.90 202 2,600 0
15/04/2026
46.30
 48,700 46.30 47.10 46.30 3,000 8,000 0
14/04/2026
46.30
 24,500 46.90 46.90 46 100 4,800 0
13/04/2026
46.50
 39,000 47.10 47.40 46.50 1,200 2,600 0
10/04/2026
47.10
 65,900 46.30 47.95 46.30 2,800 800 0
09/04/2026
46.10
 39,200 46 46.20 45.20 1,400 600 0
08/04/2026
45.70
 72,000 45.95 45.95 45.10 3,100 0 0
07/04/2026
44.60
 60,700 44.75 44.75 43.85 2,500 11,200 -0.8
06/04/2026
44.75
 42,500 45.80 45.80 44.70 700 24,700 -1.1
03/04/2026
45.60
 77,200 47.35 47.35 45.60 14,500 18,600 -0.2
02/04/2026
47.30
 47,600 47.80 47.80 46.80 13,000 700 0.7
01/04/2026
47.80
 71,400 48.70 48.85 47.55 18,700 5,700 0.9
31/03/2026
47.80
 33,600 48.75 48.75 47.50 0 4,500 -0.2
30/03/2026
47.85
 44,100 48.15 48.15 47.30 2,800 3,100 -0.0
27/03/2026
48.90
 15,800 48.70 49.20 48.30 2,800 3,100 -0.0
26/03/2026
48.55
 31,100 49.65 49.65 48.35 200 17,500 -0.8
25/03/2026
49.10
 74,500 48 49.50 46.80 5,400 6,200 -0.0
24/03/2026
46.80
 79,800 47 48 46.60 6,600 16,700 -0.5
23/03/2026
47
 140,300 49.65 50.20 47 6,600 16,700 -0.5
20/03/2026
50.50
 40,100 51.20 51.50 50.50 0 17,800 -0.9
19/03/2026
51.60
 36,300 51 52.30 51 1,400 5,500 -0.2
18/03/2026
52.40
 17,100 53.30 53.30 52.20 29,600 7,500 1.2
17/03/2026
52.90
 51,900 53.20 53.50 52.70 2,600 9,800 -0.4
16/03/2026
52
 31,400 53.20 53.20 51.50 1,800 6,300 -0.2
13/03/2026
52.80
 23,400 52 53.80 51.50 1,800 6,300 -0.2
12/03/2026
52.70
 39,100 51.30 53.40 51.30 2,200 3,800 -0.1
11/03/2026
52.70
 108,400 53.20 53.20 51 16,600 3,500 0.7
10/03/2026
52.60
 98,900 54.50 54.50 50.50 6,900 5,900 0.1
09/03/2026
51.40
 80,500 52.80 53 51.40 6,900 5,900 0.1
06/03/2026
55.20
 52,300 55.90 55.90 55.20 100 6,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |