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)
03/06/2022
30.10
 134,100 30.14 31.05 30.03 1,400 39,700 -1.6
02/06/2022
30.07
 96,600 30.63 30.66 30.07 6,300 10,300 -0.2
01/06/2022
30.56
 83,200 31.12 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 31.47 31.68 31.33 8,400 100 0.4
27/05/2022
31.68
 84,600 31.47 31.78 31.33 300 400 0.0
26/05/2022
31.82
 51,500 31.89 32.65 31.43 1,500 600 0.0
25/05/2022
31.85
 57,000 31.33 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 31.61 31.82 30.91 0 7,000 -0.3
20/05/2022
31.75
 20,200 32.13 32.30 31.50 300 2,900 -0.1
19/05/2022
31.61
 23,700 31.12 32.09 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 29.37 31.05 29.02 500 800 0.0
16/05/2022
29.02
 43,800 30.35 30.35 28.60 0 2,000 -0.1
13/05/2022
28.42
 152,900 30.80 30.80 28.42 5,400 800 0.2
12/05/2022
30.56
 114,600 32.72 32.72 30.56 6,000 7,700 -0.1
11/05/2022
32.83
 25,500 32.86 32.86 32.51 0 3,200 -0.1
10/05/2022
32.27
 76,700 30.91 32.58 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 36.13 36.20 34.99 3,300 1,400 0.1
05/05/2022
36.40
 41,900 37.34 37.34 35.66 1,000 5,600 -0.2
04/05/2022
36.94
 49,300 35.86 37.01 35.80 3,800 5,000 -0.1
29/04/2022
35.80
 60,900 35.32 36.27 35.32 100 5,400 -0.3
28/04/2022
35.73
 46,500 35.86 37.01 35.73 100 9,100 -0.5
27/04/2022
35.73
 45,200 35.32 36.20 34.65 400 7,000 -0.4
26/04/2022
35.39
 80,300 33.04 35.39 32.43 13,800 3,700 0.5
25/04/2022
33.14
 156,800 35.66 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 37.34 38.69 37.01 25,100 2,900 1.3
20/04/2022
38.08
 121,500 38.29 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 40.51 41.72 39.70 200 5,100 -0.3
14/04/2022
40.84
 104,900 41.72 41.72 40.77 1,900 0 0.1
13/04/2022
41.25
 306,200 38.69 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 41.85 41.99 40.24 1,000 600 0.0
07/04/2022
41.38
 145,200 41.99 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 39.09 39.09 38.35 32,700 0 1.9
04/04/2022
39.03
 240,100 38.35 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 37.88 38.35 37.07 300 0 0.0
30/03/2022
38.42
 113,400 38.62 38.76 37.68 900 4,400 -0.2
29/03/2022
38.82
 351,600 37.68 39.36 37.34 800 5,300 -0.3
28/03/2022
37.55
 338,300 36.54 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 35.19 35.59 34.85 800 200 0.0
18/03/2022
35.06
 139,400 35.66 35.66 34.92 2,600 0 0.1
17/03/2022
35.39
 68,900 35.46 35.80 35.39 1,400 0 0.1
16/03/2022
35.39
 59,700 36.27 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 35.46 36.20 35.19 0 1,800 -0.1
11/03/2022
35.66
 117,400 35.80 36.00 35.19 1,800 400 0.1
10/03/2022
35.26
 114,700 36.27 36.27 35.12 3,000 500 0.1
09/03/2022
35.12
 164,400 36.06 36.33 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 36.81 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 38.22 38.42 38.15 0 1,200 -0.1
28/02/2022
38.15
 28,600 37.75 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 37.68 37.75 36.60 0 1,200 -0.1
23/02/2022
37.81
 16,600 37.68 38.55 37.68 0 0 0
22/02/2022
38.29
 58,100 38.35 38.35 37.68 900 1,300 0.0
21/02/2022
38.62
 6,800 38.49 39.16 38.49 100 400 0.0
18/02/2022
39.23
 55,200 39.43 39.50 37.81 0 100 0.0
17/02/2022
38.49
 23,400 39.56 39.56 38.49 0 700 0.0
16/02/2022
38.69
 39,900 39.56 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 39.29 39.70 38.35 0 1,300 -0.1
11/02/2022
39.70
 88,800 37.55 39.70 37.48 0 900 -0.1
10/02/2022
37.61
 25,200 38.15 38.15 37.41 4,400 1,300 0.2
09/02/2022
38.08
 147,800 35.86 38.08 35.86 0 400 0.0
08/02/2022
35.80
 65,900 35.46 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 34.32 35.26 34.25 300 900 0.0
27/01/2022
35.12
 13,700 34.38 35.12 34.11 0 1,600 -0.1
26/01/2022
34.79
 139,500 34.65 34.79 34.11 500 700 0
25/01/2022
34.65
 60,400 34.32 35.26 33.71 0 1,200 -0.1
24/01/2022
34.45
 47,200 35.12 35.12 34.38 4,000 2,800 0.1
21/01/2022
35.26
 28,800 35.06 35.46 34.45 0 300 0.0
20/01/2022
35.12
 26,000 34.85 35.39 34.58 600 100 0.0
19/01/2022
34.72
 47,100 34.18 34.99 34.18 4,600 0 0.2
18/01/2022
34.05
 74,200 33.91 34.72 33.84 6,100 1,000 0.3
17/01/2022
34.25
 86,800 35.86 35.86 33.98 1,100 3,700 -0.1
14/01/2022
36.27
 41,300 35.66 36.33 35.06 1,700 600 0.1
13/01/2022
36.27
 51,200 37.01 37.95 35.73 24,500 4,200 1.1
12/01/2022
37.01
 108,300 36.13 38.35 36.06 2,000 0 0.1
11/01/2022
36.06
 49,700 36.13 36.87 35.73 1,900 2,800 0.0
10/01/2022: Cổ tức tiền mặt tỉ lệ: 30%
10/01/2022
36.87
 90,700 37.68 37.68 35.73 3,600 2,600 0.1
07/01/2022
37.01
 88,200 37.01 37.01 36.82 0 10,400 -0.6
06/01/2022
36.88
 56,800 37.26 37.26 36.37 500 0 0.0
05/01/2022
36.94
 74,100 36.37 37.52 36.30 6,000 0 0.3

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