CTCP Hóa An (dha)

44.05
0.30
(0.69%)
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
(2024-12-17) 		0.85 1.97% 981,900 -3,642 -0.2
42.30
44.80
43.75
2 tháng
(2024-11-18) 		3.80 9.44% 2,149,000 -34,186 -1.5
40.05
44.80
43.75
3 tháng
(2024-10-18) 		3.10 7.57% 2,887,300 -39,586 -1.7
40.05
44.80
43.75
6 tháng
(2024-07-22) 		1.45 3.40% 5,351,800 -431,986 -17.5
39
44.80
43.75
12 tháng
(2024-01-22) 		-4.54 -9.35% 17,151,800 -358,291 -14.0
39
50.22
43.75
24 tháng
(2023-01-27) 		11.46 35.16% 32,282,400 154,998 6.8
30.61
54.23
43.75
36 tháng
(2022-02-07) 		3.96 9.87% 51,329,300 811,913 30.7
18.77
54.23
43.75
60 tháng
(2020-02-12) 		23.07 110% 75,606,720 1,470,103 58.4
17.62
54.23
43.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2025
44.05
 39,800 43.90 44.10 43.80 0 0 0
16/01/2025
43.75
 44,100 44.30 44.30 43.60 0 2,200 -0.1
15/01/2025
44.05
 84,600 42.85 44.10 42.75 1,100 100 0.0
14/01/2025
42.70
 17,900 42.70 42.80 42.60 100 0 0.0
13/01/2025
42.70
 17,800 42.80 42.80 42.05 0 100 -0.0
10/01/2025
42.80
 21,600 42.65 43.10 42.60 0 0 0
09/01/2025
42.65
 17,700 42.90 43 42.55 200 0 0.0
08/01/2025
42.60
 16,500 42.40 42.65 42.30 0 0 0
07/01/2025
42.30
 34,300 42 42.50 42 0 300 -0.0
06/01/2025
42.30
 49,400 43.50 43.50 41 3,400 1,700 0.1
03/01/2025
43.30
 36,700 43.75 44 42.85 300 0 0.0
02/01/2025
43.70
 24,800 43.05 43.70 43.05 0 0 0
31/12/2024
43.15
 80,900 43.50 43.60 42.85 0 0 0
30/12/2024
43.80
 32,900 44.25 44.25 43.70 0 600 -0.0
27/12/2024
44.40
 83,800 45.20 45.20 44.05 300 1,100 -0.0
26/12/2024
44.80
 8,600 45.30 45.30 44.75 258 2,000 -0.1
25/12/2024
44.75
 211,200 44 45.10 43.95 1,700 3,300 -0.1
24/12/2024
43.85
 15,800 44.20 44.20 43.80 0 300 -0.0
23/12/2024
44.35
 91,400 44.30 44.70 43.70 600 1,500 -0.0
20/12/2024
43.50
 32,000 42.95 43.50 42.90 100 0 0.0
19/12/2024
42.80
 39,700 43.20 43.30 42.75 0 0 0
18/12/2024
43.30
 26,400 43.20 43.65 43.10 0 700 -0.0
17/12/2024
43.20
 37,900 43.50 43.65 43.20 0 0 0
16/12/2024
43.70
 59,200 43.35 44.40 43.35 1,600 1,200 0.0
13/12/2024
43.95
 99,100 43.50 44.20 43.30 2,300 15,244 -0.6
12/12/2024
43.90
 105,100 43.65 44.05 43.30 0 3,200 -0.1
11/12/2024
43.65
 31,700 43.65 44.20 43.35 0 0 0
10/12/2024
43.70
 147,400 42.10 43.70 42.10 1,000 3,400 -0.1
09/12/2024
42.10
 40,500 41.95 42.30 41.90 2,300 0 0.1
06/12/2024
41.95
 22,900 41.90 42.50 41.90 0 100 -0.0
05/12/2024
42.30
 62,300 41.80 43 41.50 1,300 0 0.1
04/12/2024
41.75
 13,100 42 42 41.60 300 1,600 -0.1
03/12/2024
42
 37,500 42.40 42.40 42 600 600 -0.0
02/12/2024
42.40
 58,000 41.70 42.40 41.70 195,300 195,000 0.0
29/11/2024
41.70
 48,300 41.10 41.90 41.10 0 1,100 -0.0
28/11/2024
41.10
 25,100 40.60 41.10 40.55 5,000 0 0.2
27/11/2024
40.75
 11,500 40.80 40.80 40.65 0 0 0
26/11/2024
40.75
 27,200 40.40 41 40.40 0 400 -0.0
25/11/2024
40.40
 247,300 40.35 40.90 40.25 0 15,000 -0.6
22/11/2024
40.35
 35,000 40.80 40.80 40.35 0 600 -0.0
21/11/2024
40.50
 29,600 40.80 40.80 40.40 0 200 -0.0
20/11/2024
40.45
 29,200 40.10 40.80 40 0 5,300 -0.2
19/11/2024
40.05
 12,100 40.05 40.30 40.05 0 0 0
18/11/2024
40.25
 25,000 40.40 40.40 40 2,700 0 0.1
15/11/2024
40.40
 41,200 40.25 40.50 40.05 1,400 0 0.1
14/11/2024
40.35
 21,200 40.35 40.60 40.35 300 0 0.0
13/11/2024
40.30
 29,100 40.20 40.40 40 5,800 300 0.2
12/11/2024
40.40
 11,800 40.70 40.70 40.25 0 2,000 -0.1
11/11/2024
40.40
 5,100 40.50 40.85 40.40 2,100 0 0.1
08/11/2024
40.25
 20,900 40.60 40.60 40.20 1,300 100 0.0
07/11/2024
40.60
 7,200 41 41 40.60 0 0 0
06/11/2024
40.90
 13,800 40.40 40.90 40.30 0 0 0
05/11/2024
40.60
 6,900 40.25 40.60 40.15 0 200 -0.0
04/11/2024
40.25
 15,700 40.10 40.50 40.10 1,200 0 0.0
01/11/2024
40.50
 13,100 40.60 40.60 40.20 0 0 0
31/10/2024
40.80
 12,400 40.60 40.90 40.05 0 0 0
30/10/2024
41
 63,500 41.10 41.10 40.90 0 10,000 -0.4
29/10/2024
41
 41,200 41 41 40.55 0 0 0
28/10/2024
40.85
 34,100 41 41.10 40.55 10,000 0 0.4
25/10/2024
41
 32,700 40.90 41 40.80 0 0 0
24/10/2024
40.90
 20,800 40.95 41 40.60 0 0 0
23/10/2024
41
 102,000 40.75 41 40.50 0 22,000 -0.9
22/10/2024
40.85
 86,900 40.85 40.90 40.40 7,100 0 0.3
21/10/2024
40.85
 62,600 40.95 40.95 40.40 0 0 0
18/10/2024
40.95
 96,100 40.85 40.95 40.15 0 0 0
17/10/2024
40.90
 53,800 40.60 40.90 40.40 0 0 0
16/10/2024
40.70
 84,800 40.20 41.20 40.20 0 700 -0.0
15/10/2024
40.05
 37,300 40.50 40.50 40 0 33,000 -1.3
14/10/2024
40.30
 21,200 40.15 40.30 40.05 0 0 0
11/10/2024
40
 84,100 40.20 40.30 39.95 0 20,000 -0.8
10/10/2024
40.20
 57,900 40.40 40.45 40.15 1,600 20,000 -0.7
09/10/2024
40.40
 26,400 40.35 40.55 40.30 0 5,000 -0.2
08/10/2024
40.50
 46,100 40.50 40.85 40 800 0 0.0
07/10/2024
40.50
 24,400 40.80 41 40.50 200 3,600 -0.1
04/10/2024
40.90
 16,200 41 41.05 40.80 0 0 0
03/10/2024
41
 45,300 41.10 41.20 40.80 0 0 0
02/10/2024
41
 44,000 40.80 41.10 40.80 100 1,700 -0.1
01/10/2024
41
 94,000 40.80 41.35 40.80 0 5,000 -0.2
30/09/2024
40.70
 70,700 42 42 40.70 0 20,000 -0.8
27/09/2024
40.70
 81,600 40.90 41 40.60 500 20,000 -0.8
26/09/2024
40.80
 107,200 40.50 40.90 40.35 2,700 74,600 -2.9
25/09/2024
40.35
 98,300 40.50 40.55 40.15 1,600 69,200 -2.7
24/09/2024
40.50
 16,900 40.50 40.90 40.45 0 5,300 -0.2
23/09/2024
40.50
 50,300 40.45 41 40.45 2,300 4,500 -0.1
20/09/2024
40.45
 25,600 40.25 40.60 40.25 0 0 0
19/09/2024
40.25
 27,100 40.50 40.50 40.20 0 20,000 -0.8
18/09/2024
40.50
 15,100 40.60 40.70 40.50 0 0 0
17/09/2024
40.50
 23,500 40 40.50 40 700 100 0.0
16/09/2024
40
 37,800 40.20 40.20 40 1,200 1,100 0.0
13/09/2024
40.25
 57,600 40.50 40.50 40.05 5,200 40,000 -1.4
12/09/2024
40.20
 63,700 40.75 40.80 40.20 10,100 25,200 -0.6
11/09/2024
40.35
 20,900 40.35 40.40 40.15 0 700 -0.0
10/09/2024
40.25
 24,200 40.85 40.85 40.25 0 11,800 -0.5
09/09/2024
40.40
 31,300 41 41 40.30 0 0 0
06/09/2024
41
 31,600 41 41.25 40.75 0 2,100 -0.1
05/09/2024
41.15
 44,300 40.70 41.25 40.70 1,200 100 0.0
04/09/2024
41.15
 30,300 41.10 41.15 40.75 6,600 0 0.3
30/08/2024
41.40
 22,300 41.40 41.60 41.30 100 0 0.0
29/08/2024
41.30
 23,100 41.30 41.50 41.20 1,100 200 0.0
28/08/2024
41.60
 11,000 41.80 41.80 41.30 1,800 700 0.0
27/08/2024
41.65
 8,900 41.50 41.80 41.20 3,300 1,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |