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)
17/11/2022
18.11
 20,600 17.41 18.18 17.41 3,100 1,000 0.1
16/11/2022
17.41
 56,600 16.57 17.45 15.42 8,500 1,000 0.2
15/11/2022
16.57
 119,400 16.68 16.68 15.52 25,000 900 0.6
14/11/2022
16.68
 41,200 17.55 17.55 16.36 10,900 1,200 0.2
11/11/2022
17.55
 46,300 18.53 19.23 17.24 7,710 600 0.2
10/11/2022
18.53
 148,200 19.44 19.44 18.11 5,000 400 0.1
09/11/2022
19.44
 17,400 19.44 19.72 19.44 2,500 700 0.1
08/11/2022
19.44
 24,300 19.58 19.58 19.26 5,000 500 0.1
07/11/2022
19.58
 44,900 20.17 20.28 19.58 0 400 -0.0
04/11/2022
20.17
 22,100 20.31 20.35 19.58 7,800 500 0.2
03/11/2022
20.31
 10,000 20.21 20.38 20.21 2,700 700 0.1
02/11/2022
20.21
 8,500 20.31 20.35 20.03 0 700 -0.0
01/11/2022
20.31
 16,700 20.42 20.56 20.28 0 900 -0.0
31/10/2022
20.42
 25,800 20.77 20.84 20.28 500 700 -0.0
28/10/2022
20.77
 29,000 20.84 21.12 20.77 13,600 100 0.4
27/10/2022
20.84
 42,500 20.42 20.91 20.45 2,600 0 0.1
26/10/2022
20.42
 36,700 20.28 20.91 20.07 900 300 0.0
25/10/2022
20.28
 60,400 20.00 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 22.69 23.04 22.55 3,300 1,400 0.1
19/10/2022
22.69
 18,800 22.69 22.93 22.34 11,200 5,500 0.2
18/10/2022
22.69
 26,200 22.03 22.93 22.10 1,000 0 0.0
17/10/2022
22.03
 12,100 22.03 22.03 21.61 300 800 -0.0
14/10/2022
22.03
 30,600 21.78 22.13 21.82 1,600 400 0.0
13/10/2022
21.78
 20,700 21.50 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 21.75 22.10 20.98 3,100 300 0.1
07/10/2022
21.75
 59,400 22.90 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 23.49 24.33 23.77 100 300 -0.0
04/10/2022
23.49
 51,800 23.49 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 25.42 25.42 24.47 0 2,635 -0.1
29/09/2022
25.42
 30,300 25.45 26.15 25.17 0 2,100 -0.1
28/09/2022
25.45
 36,600 26.19 26.19 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 26.57 26.57 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 26.36 26.57 25.87 1,000 7,400 -0.2
21/09/2022
26.36
 15,100 26.29 26.43 26.01 0 3,300 -0.1
20/09/2022
26.29
 26,500 26.19 26.99 26.01 0 10,500 -0.4
19/09/2022
26.19
 98,400 27.62 27.62 25.87 0 17,300 -0.6
16/09/2022
27.62
 67,600 27.27 27.86 27.03 20,600 200 0.8
15/09/2022
27.27
 23,400 27.03 27.62 27.20 1,700 50 0.1
14/09/2022
27.03
 30,100 27.27 27.27 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 26.85 27.13 26.71 2,200 100 0.1
08/09/2022
26.85
 38,500 26.85 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 27.10 27.45 27.10 2,600 0 0.1
05/09/2022
27.10
 43,800 26.92 27.24 26.85 600 0 0.0
31/08/2022
26.92
 30,100 27.10 27.13 26.57 0 2,700 -0.1
30/08/2022
27.10
 32,200 26.96 27.41 26.92 400 2,600 -0.1
29/08/2022
26.96
 109,300 27.20 27.20 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 27.34 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 26.92 26.99 26.50 1,600 2,500 -0.0
19/08/2022
26.92
 94,400 27.45 27.76 26.78 0 6,900 -0.3
18/08/2022
27.45
 142,900 28.18 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 27.17 27.90 26.29 300 4,700 -0.2
11/08/2022
27.17
 154,500 26.99 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 26.71 26.71 26.29 4,900 0 0.2
04/08/2022
26.71
 101,600 26.33 26.99 26.47 2,200 0 0.1
03/08/2022
26.33
 174,000 26.05 26.36 25.66 5,200 900 0.2
02/08/2022
26.05
 76,200 26.22 26.36 26.01 500 0 0.0
01/08/2022
26.22
 87,600 25.73 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 25.31 25.77 25.28 3,200 80,200 -2.8
27/07/2022
25.31
 44,000 24.96 25.35 24.68 1,700 600 0.0
26/07/2022
24.96
 106,500 25.52 25.52 24.82 0 6,400 -0.2
25/07/2022
25.52
 73,000 26.01 26.01 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 26.47 26.47 25.73 800 0 0.0
20/07/2022
26.47
 275,100 26.64 26.64 25.52 27,400 14,700 0.5
19/07/2022
26.64
 34,100 26.99 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 26.57 27.13 26.57 1,500 1,900 -0.0
14/07/2022
26.57
 18,100 26.68 26.92 26.50 0 700 -0.0
13/07/2022
26.68
 63,700 26.61 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 25.77 26.12 25.73 100 900 -0.0
08/07/2022
25.77
 62,300 25.42 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 25.87 25.87 25.17 1,900 2,600 -0.0
30/06/2022
25.87
 95,500 26.01 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

Chính sách bảo mật | Điều khoản sử dụng |