CTCP Hóa An (dha)

55.90
0.60
(1.08%)
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
(2026-09-07) 		2.90 5.63% 429,600 -40,600 -1.5
51.10
55.90
55.90
2 tháng
(2026-08-06) 		6.40 13.33% 1,094,600 -51,700 -2.1
48
55.90
55.90
3 tháng
(2026-07-07) 		5.74 11.80% 1,729,800 -97,800 -4.4
45.80
55.90
55.90
6 tháng
(2026-04-08) 		11.39 26.48% 4,100,000 -209,900 -9.7
42.35
55.90
55.90
12 tháng
(2025-10-10) 		8.19 17.72% 19,527,000 482,700 30.7
41.98
65.13
55.90
24 tháng
(2024-10-15) 		19.05 53.87% 36,825,000 647,256 36.1
31.61
65.13
55.90
36 tháng
(2023-10-23) 		14.17 35.21% 55,496,500 431,351 28.4
31.61
65.13
55.90
60 tháng
(2021-11-01) 		18.35 50.90% 89,974,100 1,774,455 82.9
16.57
65.13
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
20.28
 60,400 20.07 20.63 19.75 13,400 0 0.4
24/10/2022
20.00
 87,500 21.47 21.47 20.00 5,700 500 0.2
21/10/2022
21.47
 44,600 22.87 22.87 21.40 14,000 700 0.4
20/10/2022
22.87
 22,300 22.73 23.04 22.55 3,300 1,400 0.1
19/10/2022
22.69
 18,800 22.66 22.93 22.34 11,200 5,500 0.2
18/10/2022
22.69
 26,200 22.10 22.93 22.10 1,000 0 0.0
17/10/2022
22.03
 12,100 21.68 22.03 21.61 300 800 0.0
14/10/2022
22.03
 30,600 21.92 22.13 21.82 1,600 400 0.0
13/10/2022
21.78
 20,700 21.68 21.82 21.54 6,000 1,400 0.1
12/10/2022
21.50
 32,100 20.77 21.99 20.00 2,400 1,900 0.0
11/10/2022
20.77
 49,300 22.10 22.10 20.77 600 1,400 0.0
10/10/2022
22.10
 32,500 20.98 22.10 20.98 3,100 300 0.1
07/10/2022
21.75
 59,400 22.87 22.90 21.75 100 1,200 0.0
06/10/2022
22.90
 52,000 23.91 24.05 22.90 400 1,100 0.0
05/10/2022
23.91
 10,000 24.33 24.33 23.77 100 300 0.0
04/10/2022
23.49
 51,800 24.40 24.40 22.45 1,500 900 0.0
03/10/2022
23.49
 29,900 25.17 25.17 23.49 1,500 1,200 0.0
30/09/2022
25.17
 43,500 25.03 25.17 24.47 0 2,635 -0.1
29/09/2022
25.42
 30,300 26.15 26.15 25.17 0 2,100 -0.1
28/09/2022
25.45
 36,600 26.15 26.15 25.45 0 1,400 -0.1
27/09/2022
26.19
 17,000 25.84 26.19 25.84 0 200 0.0
26/09/2022
25.84
 64,100 26.33 26.36 25.35 0 2,700 -0.1
23/09/2022
26.57
 26,000 26.57 26.64 26.36 1,500 3,000 -0.1
22/09/2022
26.57
 32,100 26.29 26.57 25.87 1,000 7,400 -0.2
21/09/2022
26.36
 15,100 26.01 26.43 26.01 0 3,300 -0.1
20/09/2022
26.29
 26,500 26.08 26.99 26.01 0 10,500 -0.4
19/09/2022
26.19
 98,400 27.27 27.58 25.87 0 17,300 -0.6
16/09/2022
27.62
 67,600 27.38 27.86 27.03 20,600 200 0.8
15/09/2022
27.27
 23,400 27.27 27.62 27.20 1,700 50 0.1
14/09/2022
27.03
 30,100 26.78 27.13 26.57 2,800 400 0.1
13/09/2022
27.27
 28,800 26.89 27.45 26.82 2,400 0 0.1
12/09/2022
26.89
 13,000 26.82 27.20 26.82 2,700 400 0.1
09/09/2022
26.82
 19,700 26.75 27.13 26.71 2,200 100 0.1
08/09/2022
26.85
 38,500 26.75 26.85 26.71 5,000 1,300 0.1
07/09/2022
26.85
 39,800 27.34 27.34 26.85 0 1,300 0.0
06/09/2022
27.34
 37,700 27.13 27.45 27.10 2,600 0 0.1
05/09/2022
27.10
 43,800 26.99 27.24 26.85 600 0 0.0
31/08/2022
26.92
 30,100 26.85 27.13 26.57 0 2,700 -0.1
30/08/2022
27.10
 32,200 27.34 27.41 26.92 400 2,600 -0.1
29/08/2022
26.96
 109,300 26.64 26.96 26.50 0 3,000 -0.1
26/08/2022
27.20
 34,100 27.41 27.51 27.13 0 3,800 -0.1
25/08/2022
27.41
 58,500 27.41 27.55 27.27 0 100 0.0
24/08/2022
27.41
 33,000 27.38 27.55 27.06 100 1,600 -0.1
23/08/2022
27.34
 34,900 26.99 27.55 26.99 2,900 0 0.1
22/08/2022
26.99
 61,200 26.89 26.99 26.50 1,600 2,500 0.0
19/08/2022
26.92
 94,400 27.34 27.76 26.78 0 6,900 -0.3
18/08/2022
27.45
 142,900 28.00 28.32 26.92 1,400 3,200 -0.1
17/08/2022
28.18
 121,000 28.63 28.67 27.83 200 4,300 -0.2
16/08/2022
28.63
 112,600 29.16 29.16 28.35 2,900 4,800 -0.1
15/08/2022
29.16
 144,500 27.83 29.23 27.55 800 0 0.0
12/08/2022
27.83
 146,000 26.29 27.90 26.29 300 4,700 -0.2
11/08/2022
27.17
 154,500 27.24 27.51 26.96 100 4,000 -0.2
10/08/2022
26.99
 113,000 26.92 27.17 26.92 20,100 15,700 0.2
09/08/2022
26.92
 104,400 26.64 27.27 26.64 3,600 500 0.1
08/08/2022
26.64
 105,200 26.57 26.71 26.54 3,900 0 0.1
05/08/2022
26.57
 78,000 26.47 26.71 26.29 4,900 0 0.2
04/08/2022
26.71
 101,600 26.54 26.99 26.47 2,200 0 0.1
03/08/2022
26.33
 174,000 25.87 26.36 25.66 5,200 900 0.2
02/08/2022
26.05
 76,200 26.36 26.36 26.01 500 0 0.0
01/08/2022
26.22
 87,600 25.77 26.22 25.52 3,200 700 0.1
29/07/2022
25.73
 111,600 25.52 25.84 25.17 500 64,600 -2.4
28/07/2022
25.52
 126,500 25.52 25.77 25.28 3,200 80,200 -2.8
27/07/2022
25.31
 44,000 24.82 25.35 24.68 1,700 600 0.0
26/07/2022
24.96
 106,500 25.45 25.45 24.82 0 6,400 -0.2
25/07/2022
25.52
 73,000 25.94 25.94 25.03 100 2,200 -0.1
22/07/2022
26.01
 50,300 26.08 26.22 26.01 2,100 1,100 0.1
21/07/2022
26.08
 79,000 26.08 26.29 25.73 800 0 0.0
20/07/2022
26.47
 275,100 26.08 26.57 25.52 27,400 14,700 0.5
19/07/2022
26.64
 34,100 27.20 27.20 26.57 200 1,000 0.0
18/07/2022
26.99
 43,200 26.61 27.55 26.57 1,600 700 0.0
15/07/2022
26.61
 32,900 26.68 27.13 26.57 1,500 1,900 0.0
14/07/2022
26.57
 18,100 26.64 26.92 26.50 0 700 0.0
13/07/2022
26.68
 63,700 26.92 27.20 26.64 3,600 0 0.1
12/07/2022
26.61
 53,900 25.94 26.92 25.73 3,000 0 0.1
11/07/2022
25.94
 43,700 25.80 26.12 25.73 100 900 0.0
08/07/2022
25.77
 62,300 25.45 26.19 25.35 0 3,200 0.0
07/07/2022
25.42
 38,700 25.52 25.52 25.14 4,500 1,800 0.1
06/07/2022
25.52
 37,000 25.70 25.70 25.38 11,000 2,900 0.3
05/07/2022
25.70
 38,200 25.52 25.70 25.42 900 2,400 -0.1
04/07/2022
25.52
 18,700 25.49 25.87 25.49 1,100 0 0.0
01/07/2022
25.49
 52,100 25.52 25.77 25.17 1,900 2,600 0.0
30/06/2022
25.87
 95,500 26.05 26.57 25.73 27,900 7,400 0.8
29/06/2022
26.01
 73,600 26.22 26.22 25.87 100 2,200 -0.1
28/06/2022
26.22
 71,600 26.15 26.85 26.01 500 1,200 0.0
27/06/2022
25.87
 43,500 25.45 25.87 25.07 6,800 0 0.2
24/06/2022
25.03
 45,600 26.26 26.26 24.68 2,500 1,700 0.0
23/06/2022
25.80
 41,200 24.68 25.80 24.65 2,100 1,100 0.0
22/06/2022
24.65
 92,400 25.10 25.10 23.77 12,300 0 0.4
21/06/2022
24.54
 72,200 25.35 25.70 24.54 5,100 6,800 -0.1
20/06/2022
25.24
 178,000 27.13 27.13 25.21 14,600 7,300 0.3
17/06/2022
26.92
 139,700 27.27 27.27 26.22 9,500 2,300 0.3
16/06/2022
27.55
 60,900 26.92 27.76 26.92 6,400 1,200 0.2
15/06/2022
26.57
 376,400 28.53 28.74 26.54 7,100 3,100 0.2
14/06/2022
28.53
 50,800 28.04 29.30 27.97 2,600 2,700 0.0
13/06/2022
28.63
 197,000 29.37 29.93 28.63 2,000 5,200 -0.1
10/06/2022
30.77
 110,600 31.19 31.33 30.77 1,900 1,100 0.0
09/06/2022
31.43
 54,600 31.40 31.61 31.19 200 100 0.0
08/06/2022
31.40
 81,300 31.47 31.47 30.77 3,500 200 0.1
07/06/2022
30.77
 73,200 30.21 30.77 29.93 21,000 2,000 0.8
06/06/2022
30.21
 50,800 30.28 31.19 30.07 2,600 1,400 0.1

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