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)
28/06/2022
26.22
 71,600 25.87 26.85 26.01 500 1,200 -0.0
27/06/2022
25.87
 43,500 25.03 25.87 25.07 6,800 0 0.2
24/06/2022
25.03
 45,600 25.80 26.26 24.68 2,500 1,700 0.0
23/06/2022
25.80
 41,200 24.65 25.80 24.65 2,100 1,100 0.0
22/06/2022
24.65
 92,400 24.54 25.10 23.77 12,300 0 0.4
21/06/2022
24.54
 72,200 25.24 25.70 24.54 5,100 6,800 -0.1
20/06/2022
25.24
 178,000 26.92 27.13 25.21 14,600 7,300 0.3
17/06/2022
26.92
 139,700 27.55 27.55 26.22 9,500 2,300 0.3
16/06/2022
27.55
 60,900 26.57 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 28.63 29.30 27.97 2,600 2,700 -0.0
13/06/2022
28.63
 197,000 30.77 30.77 28.63 2,000 5,200 -0.1
10/06/2022
30.77
 110,600 31.43 31.43 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 30.77 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 30.10 31.19 30.07 2,600 1,400 0.1
03/06/2022
30.10
 134,100 30.07 31.05 30.03 1,400 39,700 -1.6
02/06/2022
30.07
 96,600 30.56 30.66 30.07 6,300 10,300 -0.2
01/06/2022
30.56
 83,200 31.15 31.33 30.49 3,300 1,600 0.1
31/05/2022
31.15
 78,800 31.61 31.75 31.05 0 2,300 -0.1
30/05/2022
31.61
 105,800 31.68 31.68 31.33 8,400 100 0.4
27/05/2022
31.68
 84,600 31.82 31.82 31.33 300 400 -0.0
26/05/2022
31.82
 51,500 31.85 32.65 31.43 1,500 600 0.0
25/05/2022
31.85
 57,000 30.87 31.85 30.77 100 800 -0.0
24/05/2022
30.87
 23,900 31.15 31.15 30.42 0 1,600 -0.1
23/05/2022
31.15
 33,600 31.75 31.82 30.91 0 7,000 -0.3
20/05/2022
31.75
 20,200 31.61 32.30 31.50 300 2,900 -0.1
19/05/2022
31.61
 23,700 32.13 32.13 31.12 4,300 100 0.2
18/05/2022
32.13
 40,000 31.05 32.34 30.49 7,200 5,700 0.1
17/05/2022
31.05
 42,200 29.02 31.05 29.02 500 800 -0.0
16/05/2022
29.02
 43,800 28.42 30.35 28.60 0 2,000 -0.1
13/05/2022
28.42
 152,900 30.56 30.80 28.42 5,400 800 0.2
12/05/2022
30.56
 114,600 32.83 32.83 30.56 6,000 7,700 -0.1
11/05/2022
32.83
 25,500 32.27 32.86 32.51 0 3,200 -0.1
10/05/2022
32.27
 76,700 33.18 33.18 30.91 4,400 4,900 -0.0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
33.18
 275,500 35.66 35.66 33.18 4,000 6,600 -0.1
06/05/2022
35.66
 67,800 36.40 36.40 34.99 3,300 1,400 0.1
05/05/2022
36.40
 41,900 36.94 37.34 35.66 1,000 5,600 -0.2
04/05/2022
36.94
 49,300 35.80 37.01 35.80 3,800 5,000 -0.1
29/04/2022
35.80
 60,900 35.73 36.27 35.32 100 5,400 -0.3
28/04/2022
35.73
 46,500 35.73 37.01 35.73 100 9,100 -0.5
27/04/2022
35.73
 45,200 35.39 36.20 34.65 400 7,000 -0.4
26/04/2022
35.39
 80,300 33.14 35.39 32.43 13,800 3,700 0.5
25/04/2022
33.14
 156,800 35.39 36.33 32.97 17,100 1,900 0.8
22/04/2022
35.39
 205,700 37.34 38.22 34.79 30,500 10,400 1.1
21/04/2022
37.34
 103,700 38.08 38.69 37.01 25,100 2,900 1.3
20/04/2022
38.08
 121,500 37.68 38.35 37.01 28,200 0 1.6
19/04/2022
37.68
 215,600 39.36 39.63 37.68 18,400 1,600 1.0
18/04/2022
39.36
 180,900 41.04 41.04 39.03 20,100 5,700 0.8
15/04/2022
41.04
 156,100 40.84 41.72 39.70 200 5,100 -0.3
14/04/2022
40.84
 104,900 41.25 41.72 40.77 1,900 0 0.1
13/04/2022
41.25
 306,200 38.55 41.25 38.42 7,100 5,300 0.1
12/04/2022
38.55
 198,100 41.04 41.18 38.55 900 35,300 -2.0
08/04/2022
41.04
 148,600 41.38 41.99 40.24 1,000 600 0.0
07/04/2022
41.38
 145,200 41.58 41.99 41.25 600 7,400 -0.4
06/04/2022
41.58
 545,100 38.89 41.58 38.76 9,700 4,000 0.3
05/04/2022
38.89
 98,600 39.03 39.09 38.35 32,700 0 1.9
04/04/2022
39.03
 240,100 37.55 39.09 38.02 0 1,900 -0.1
01/04/2022
37.55
 184,300 37.34 38.55 36.81 27,500 5,200 1.3
31/03/2022
37.34
 181,600 38.42 38.42 37.07 300 0 0.0
30/03/2022
38.42
 113,400 38.82 38.82 37.68 900 4,400 -0.2
29/03/2022
38.82
 351,600 37.55 39.36 37.34 800 5,300 -0.3
28/03/2022
37.55
 338,300 36.06 38.02 36.47 3,700 0 0.2
25/03/2022
36.06
 130,500 35.66 36.06 35.46 4,800 0 0.3
24/03/2022
35.66
 53,900 35.80 35.80 35.26 300 0 0.0
23/03/2022
35.80
 49,500 36.00 36.00 35.39 400 0 0.0
22/03/2022
36.00
 154,800 35.06 36.00 34.99 0 0 0
21/03/2022
35.06
 151,200 35.06 35.59 34.85 800 200 0.0
18/03/2022
35.06
 139,400 35.39 35.66 34.92 2,600 0 0.1
17/03/2022
35.39
 68,900 35.39 35.80 35.39 1,400 0 0.1
16/03/2022
35.39
 59,700 35.86 36.27 35.32 0 500 -0.0
15/03/2022
35.86
 99,300 35.26 36.20 35.19 0 3,600 -0.2
14/03/2022
35.26
 82,600 35.66 36.20 35.19 0 1,800 -0.1
11/03/2022
35.66
 117,400 35.26 36.00 35.19 1,800 400 0.1
10/03/2022
35.26
 114,700 35.12 36.27 35.12 3,000 500 0.1
09/03/2022
35.12
 164,400 36.67 36.67 34.99 0 6,400 -0.3
08/03/2022
36.67
 68,200 37.01 37.01 35.86 100 2,600 -0.1
07/03/2022
37.01
 24,600 36.87 37.01 36.67 0 400 -0.0
04/03/2022
36.87
 140,000 37.55 37.55 36.81 0 1,300 -0.1
03/03/2022
37.55
 125,900 37.41 37.75 36.94 2,500 1,200 0.1
02/03/2022
37.41
 28,400 38.15 38.15 37.41 2,500 1,900 0.0
01/03/2022
38.15
 19,700 38.15 38.42 38.15 0 1,200 -0.1
28/02/2022
38.15
 28,600 37.61 38.15 37.21 0 1,000 -0.1
25/02/2022
37.61
 41,500 37.34 38.02 37.34 0 300 -0.0
24/02/2022
37.34
 39,800 37.81 37.81 36.60 0 1,200 -0.1
23/02/2022
37.81
 16,600 38.29 38.55 37.68 0 0 0
22/02/2022
38.29
 58,100 38.62 38.62 37.68 900 1,300 -0.0
21/02/2022
38.62
 6,800 39.23 39.23 38.49 100 400 -0.0
18/02/2022
39.23
 55,200 38.49 39.50 37.81 0 100 -0.0
17/02/2022
38.49
 23,400 38.69 39.56 38.49 0 700 -0.0
16/02/2022
38.69
 39,900 39.36 39.56 38.62 12,300 1,000 0.7
15/02/2022
39.36
 22,600 38.76 39.36 38.15 5,800 1,700 0.2
14/02/2022
38.76
 41,300 39.70 39.70 38.35 0 1,300 -0.1
11/02/2022
39.70
 88,800 37.61 39.70 37.48 0 900 -0.1
10/02/2022
37.61
 25,200 38.08 38.15 37.41 4,400 1,300 0.2
09/02/2022
38.08
 147,800 35.80 38.08 35.86 0 400 -0.0
08/02/2022
35.80
 65,900 35.39 36.40 35.46 500 2,500 -0.1
07/02/2022
35.39
 69,200 34.92 35.46 34.85 1,000 11,400 -0.5
28/01/2022
34.92
 18,400 35.12 35.26 34.25 300 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |