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)
07/04/2023
28.09
 17,100 28.39 28.43 28.09 0 30 0.0
06/04/2023
28.39
 34,700 28.50 28.85 28.39 0 0 0.2
05/04/2023
28.50
 48,300 28.16 28.58 28.16 5,600 0 0.2
04/04/2023
28.28
 45,000 28.16 28.28 28.01 6,000 0 0.2
03/04/2023
27.97
 42,100 27.63 27.97 27.63 30,000 0 1.1
31/03/2023
27.48
 35,100 27.59 27.63 27.40 0 0 0.1
30/03/2023
27.67
 33,600 27.67 28.09 27.67 0 0 0.1
29/03/2023
27.97
 39,400 27.78 27.97 27.70 2,000 0 0.1
28/03/2023
27.70
 60,500 27.78 28.09 27.70 300 0 0.0
27/03/2023
27.78
 30,800 27.51 28.01 27.51 1,000 0 0.0
24/03/2023
27.70
 25,200 27.74 27.74 27.36 3,200 0 0.1
23/03/2023
27.74
 32,900 27.40 27.78 27.32 1,000 0 0.0
22/03/2023
27.70
 24,000 27.93 27.97 27.70 300 0 0.0
21/03/2023
27.78
 20,600 27.40 27.78 27.32 2,000 0 0.1
20/03/2023
27.40
 22,300 27.44 27.93 27.40 0 0 0.0
17/03/2023
27.44
 18,100 27.51 27.78 27.44 0 0 0.0
16/03/2023
27.48
 15,500 27.51 27.63 27.40 0 518 0.0
15/03/2023
27.97
 21,500 28.09 28.16 27.48 600 0 0.0
14/03/2023
27.40
 38,200 27.78 28.09 27.02 2,900 0 0.1
13/03/2023
27.78
 42,400 27.63 28.20 27.40 0 100 0.0
10/03/2023
28.16
 18,300 28.16 28.16 27.97 5,600 5 0.2
09/03/2023
28.16
 16,700 28.50 28.50 28.16 0 0 0.1
08/03/2023
28.20
 24,600 28.09 28.20 27.93 1,400 0 0.1
07/03/2023
28.16
 16,600 27.48 28.39 27.48 0 0 0.0
06/03/2023
28.09
 13,800 28.50 28.54 28.09 200 0 0.0
03/03/2023
28.24
 21,400 28.16 28.47 27.86 1,500 0 0.1
02/03/2023
28.54
 10,000 28.77 28.77 28.16 4,500 0 0.2
01/03/2023
28.39
 17,000 27.40 28.47 26.79 300 0 0.0
28/02/2023
27.93
 26,900 27.93 28.01 27.40 0 800 0.0
27/02/2023
27.86
 15,600 27.78 28.01 27.51 500 0 0.0
24/02/2023
28.31
 6,500 28.31 28.77 28.31 0 0 0.1
23/02/2023
28.31
 37,900 28.39 28.39 28.09 0 0 0.1
22/02/2023
28.47
 57,800 28.62 29.15 28.47 0 0 0.1
21/02/2023
29.46
 50,400 29.61 29.61 29.19 1,700 0 0.1
20/02/2023
29.19
 75,900 29.53 29.65 29.04 0 0 0.0
17/02/2023
28.96
 33,900 28.88 29.30 28.69 0 0 0.0
16/02/2023
28.88
 62,400 28.92 28.92 28.39 0 500 0.0
15/02/2023
28.39
 70,000 27.40 28.85 27.40 1,400 500 0.0
14/02/2023
27.48
 7,100 27.21 27.48 27.17 500 0 0.0
13/02/2023
27.17
 25,000 27.32 27.93 27.17 200 0 0.0
10/02/2023
28.01
 18,200 28.12 28.16 27.40 2,200 0 0.1
09/02/2023
28.12
 18,400 27.44 28.16 27.44 3,500 0 0.1
08/02/2023
27.82
 27,000 27.48 27.93 27.25 0 0 0.0
07/02/2023
27.63
 21,100 27.17 28.16 27.17 1,000 0 0.0
06/02/2023
27.78
 19,000 28.39 28.39 27.78 2,000 0 0.1
03/02/2023
28.16
 25,000 28.66 28.66 28.09 8,500 0 0.3
02/02/2023
28.16
 43,100 27.93 28.31 27.93 7,000 3,000 0.1
01/02/2023
28.43
 73,300 28.58 28.92 28.31 8,200 0 0.3
31/01/2023
28.54
 90,500 28.54 28.77 28.47 1,700 300 0.1
30/01/2023
28.77
 195,700 28.77 29.00 28.62 4,200 4,800 0.0
27/01/2023
28.77
 38,200 28.92 29.11 28.54 1,800 2,100 0.0
26/01/2023
39.58
 9,600 39.43 39.58 39.43 0 0 0
25/01/2023
39.58
 9,600 39.43 39.58 39.43 0 0 0
24/01/2023
39.58
 9,600 39.43 39.58 39.43 0 0 0
23/01/2023
39.58
 9,600 39.43 39.58 39.43 0 0 0
20/01/2023
39.58
 9,600 39.43 39.58 39.43 0 0 0
19/01/2023
28.16
 54,800 28.16 28.85 28.09 24,300 4,600 0.7
18/01/2023
28.54
 50,800 28.28 28.54 28.09 34,000 0 1.3
17/01/2023
28.28
 111,800 28.54 28.54 27.86 12,600 0 0.5
16/01/2023
28.35
 49,000 28.39 28.39 28.01 12,500 0 0.5
13/01/2023
28.01
 134,500 27.74 28.39 27.74 0 0 0.1
12/01/2023
27.74
 35,600 27.82 28.47 27.06 0 0 0.1
11/01/2023
27.86
 65,000 28.24 28.47 27.86 2,200 0 0.1
10/01/2023
28.16
 139,800 27.40 28.20 26.94 0 0 0.2
09/01/2023
27.40
 48,300 27.67 27.74 27.17 4,700 100 0.2
06/01/2023
27.40
 76,800 27.10 27.74 27.10 10,300 1,000 0.3
05/01/2023
27.67
 140,300 25.92 27.74 25.92 72,900 0 2.6
04/01/2023
27.40
 125,200 28.39 28.39 25.69 25,800 0 0.9
03/01/2023: Cổ tức tiền mặt tỉ lệ: 30%
03/01/2023
27.59
 173,800 25.80 27.59 25.80 53,000 0 1.9
30/12/2022
25.80
 99,800 25.38 26.22 25.17 100 0 0.0
29/12/2022
25.38
 38,600 25.00 25.52 24.96 11,000 0 0.4
28/12/2022
25.00
 71,000 25.03 25.80 24.96 28,500 0 1.0
27/12/2022
25.03
 72,200 23.84 25.17 24.47 8,600 13,107 -0.2
26/12/2022
23.84
 146,800 25.52 25.52 23.84 1,000 0 0.0
23/12/2022
25.52
 127,100 25.17 26.01 24.54 4,900 600 0.2
22/12/2022
25.17
 196,900 23.53 25.17 24.12 37,300 0 1.3
21/12/2022
23.53
 161,800 21.99 23.53 23.28 700 0 0.0
20/12/2022
21.99
 44,000 22.93 22.93 21.75 2,800 450 0.1
19/12/2022
22.93
 37,300 22.93 23.14 22.80 0 0 0.0
16/12/2022
22.93
 20,100 22.93 23.63 22.38 500 0 0.0
15/12/2022
22.93
 9,300 22.83 22.93 22.59 0 0 0.0
14/12/2022
22.83
 17,400 22.66 22.93 22.52 100 400 0.0
13/12/2022
22.66
 18,200 22.66 22.87 22.24 1,800 700 0.0
12/12/2022
22.66
 39,300 22.17 23.42 22.38 14,000 2,300 0.4
09/12/2022
22.17
 20,900 22.03 22.17 21.33 1,800 3,000 0.0
08/12/2022
22.03
 18,500 21.26 22.27 21.33 13,200 1,800 0.4
07/12/2022
21.26
 18,000 21.61 21.61 21.05 0 3,300 -0.1
06/12/2022
21.61
 51,100 22.90 22.97 21.61 17,100 6,800 0.3
05/12/2022
22.90
 25,300 22.59 23.04 22.59 4,600 903 0.1
02/12/2022
22.59
 54,500 22.24 22.66 21.19 16,600 1,400 0.5
01/12/2022
22.24
 58,700 21.89 22.69 21.78 12,100 600 0.4
30/11/2022
21.89
 60,600 21.54 22.38 21.54 19,400 1,100 0.6
29/11/2022
21.54
 59,700 20.52 21.54 20.35 29,200 600 0.9
28/11/2022
20.52
 38,000 19.51 20.52 19.58 5,400 400 0.1
25/11/2022
19.51
 15,000 18.42 19.51 18.60 8,700 700 0.2
24/11/2022
18.42
 16,800 18.88 18.88 17.90 3,600 750 0.1
23/11/2022
18.88
 6,800 19.54 19.54 18.88 0 200 0.0
22/11/2022
19.54
 42,700 19.37 19.65 18.81 16,200 600 0.4
21/11/2022
19.37
 52,000 18.88 19.44 18.53 31,600 10,500 0.6
18/11/2022
18.88
 43,500 18.11 18.88 17.55 31,000 800 0.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc