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)
27/01/2022
35.12
 13,700 34.79 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 34.45 35.26 33.71 0 1,200 -0.1
24/01/2022
34.45
 47,200 35.26 35.26 34.38 4,000 2,800 0.1
21/01/2022
35.26
 28,800 35.12 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
34.85
 48,900 34.05 34.99 34.18 4,600 0 0.2
18/01/2022
34.05
 74,200 35.19 35.19 33.84 6,100 1,000 0.3
17/01/2022
35.19
 23,500 36.27 36.27 35.19 1,100 3,700 -0.1
14/01/2022
36.27
 41,300 36.27 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 36.06 38.35 36.06 2,000 0 0.1
11/01/2022
36.06
 49,700 36.87 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 37.01 37.68 35.73 3,600 2,600 0.1
07/01/2022
37.01
 88,200 36.88 37.01 36.82 0 10,400 -0.6
06/01/2022
36.88
 56,800 36.94 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
04/01/2022
36.37
 188,800 35.73 36.37 35.73 8,300 400 0.4
31/12/2021
35.73
 44,000 35.16 35.73 34.77 0 800 -0.0
30/12/2021
35.16
 53,700 35.22 35.22 34.33 0 600 -0.0
29/12/2021
35.22
 40,000 35.60 35.86 35.03 800 400 0.0
28/12/2021
35.60
 119,200 34.58 36.11 34.77 25,000 3,600 1.2
27/12/2021
34.58
 163,600 32.35 34.58 33.24 28,500 1,000 1.5
24/12/2021
32.35
 76,600 32.60 32.67 32.22 0 0 0
23/12/2021
32.60
 96,300 33.05 33.05 31.65 10,500 2,600 0.4
22/12/2021
33.05
 46,800 33.24 33.24 32.99 4,000 12,100 -0.4
21/12/2021
33.24
 26,100 33.75 33.88 32.99 0 7,800 -0.4
20/12/2021
33.75
 46,000 33.37 34.14 32.86 2,300 2,100 0.0
17/12/2021
33.37
 73,600 33.37 33.82 33.18 0 700 -0.0
16/12/2021
33.37
 51,100 32.99 33.50 33.05 0 4,800 -0.3
15/12/2021
32.99
 62,300 33.18 33.56 32.54 0 2,100 -0.1
14/12/2021
33.18
 30,400 33.75 34.20 33.18 0 400 -0.0
13/12/2021
33.75
 67,500 33.05 34.01 32.92 36,500 200 1.9
10/12/2021
33.05
 40,200 33.37 33.37 32.92 5,000 600 0.2
09/12/2021
33.37
 22,200 33.37 33.43 33.18 600 600 0
08/12/2021
33.37
 65,500 33.18 33.82 33.24 500 2,400 -0.1
07/12/2021
33.18
 84,300 32.03 33.18 32.03 0 2,100 -0.1
06/12/2021
32.03
 127,200 33.31 33.31 31.90 0 4,200 -0.2
03/12/2021
33.31
 57,700 33.94 34.01 33.18 2,100 3,400 -0.1
02/12/2021
33.94
 22,600 34.26 34.33 33.82 0 100 -0.0
01/12/2021
34.26
 19,000 34.33 34.45 34.01 0 2,900 -0.2
30/11/2021
34.33
 61,300 34.33 35.73 34.33 1,600 3,000 -0.1
29/11/2021
34.33
 35,700 34.65 34.65 33.88 0 900 0
26/11/2021
34.65
 66,000 34.39 34.90 34.14 47,000 4,400 2.3
25/11/2021
34.39
 54,900 34.33 34.90 33.82 12,900 4,000 0.5
24/11/2021
34.33
 110,300 33.37 34.65 33.18 48,500 3,900 2.4
23/11/2021
33.37
 34,600 33.18 33.50 32.60 2,900 0 0.2
22/11/2021
33.18
 149,000 33.05 34.07 32.92 52,200 0 2.7
19/11/2021
33.05
 223,700 34.58 34.58 32.54 6,200 5,700 0.0
18/11/2021
34.58
 109,900 35.28 35.28 34.45 1,900 200 0.1
17/11/2021
35.28
 75,500 35.09 35.28 34.58 2,700 1,000 0.1
16/11/2021
35.09
 76,800 34.97 35.09 34.45 3,200 1,100 0.1
15/11/2021
34.97
 152,400 35.73 35.73 34.77 400 0 0.0
12/11/2021
35.73
 63,400 35.79 35.92 35.09 1,100 2,600 -0.1
11/11/2021
35.79
 130,600 35.54 36.69 35.73 100 7,600 -0.4
10/11/2021
35.54
 93,500 35.09 35.60 34.77 6,800 11,800 -0.3
09/11/2021
35.09
 107,500 35.03 35.28 34.58 3,900 0 0.2
08/11/2021
35.03
 101,200 35.28 35.60 33.88 4,200 0 0.2
05/11/2021
35.28
 52,600 35.09 35.41 34.97 7,300 0 0.4
04/11/2021
35.09
 103,300 34.77 35.41 34.90 2,500 1,000 0.1
03/11/2021
34.77
 169,700 36.30 36.94 34.77 100 2,300 -0.1
02/11/2021
36.30
 102,800 36.05 36.56 35.73 3,200 0 0.2
01/11/2021
36.05
 154,300 35.67 36.30 35.41 900 3,800 -0.2
29/10/2021
35.67
 105,600 35.35 36.05 35.09 1,400 500 0.1
28/10/2021
35.35
 151,900 34.71 35.41 34.45 2,100 5,100 -0.2
27/10/2021
34.71
 137,600 34.77 35.09 34.14 600 400 0.0
26/10/2021
34.77
 118,300 34.71 34.77 33.63 10,000 100 0.5
25/10/2021
34.71
 103,100 33.88 34.97 33.94 14,900 0 0.8
22/10/2021
33.88
 124,300 33.63 34.45 33.63 14,900 400 0.8
21/10/2021
33.63
 108,000 32.80 34.07 32.54 7,700 100 0.4
20/10/2021
32.80
 246,900 33.05 33.05 32.54 13,500 100 0.7
19/10/2021
33.05
 160,300 33.50 33.50 31.58 6,800 3,700 0.2
18/10/2021
33.50
 227,900 33.11 34.45 33.43 2,900 0 0.2
15/10/2021
33.11
 510,500 30.98 33.11 31.14 11,500 15,400 -0.2
14/10/2021
30.98
 353,400 30.95 31.23 30.95 9,200 0 0.4
13/10/2021
30.95
 179,100 31.01 31.58 30.75 4,800 0 0.2
12/10/2021
31.01
 161,900 30.98 31.07 30.82 3,600 0 0.2
11/10/2021
30.98
 163,600 31.01 31.26 30.82 200 500 0
08/10/2021
31.01
 85,500 30.95 31.39 31.01 1,000 0 0.0
07/10/2021
30.95
 74,300 31.39 31.52 30.95 2,300 0 0.1
06/10/2021
31.39
 158,300 30.82 31.62 30.63 500 2,900 -0.1
05/10/2021
30.82
 67,100 30.82 30.95 30.63 0 13,400 -0.6
04/10/2021
30.82
 98,100 30.82 31.26 30.50 0 6,600 -0.3
01/10/2021
30.82
 143,200 30.95 31.74 30.79 16,400 23,600 -0.3
30/09/2021
30.95
 59,200 31.04 31.14 30.88 4,500 0 0.2
29/09/2021
31.04
 99,100 30.12 31.30 29.76 2,500 1,000 0.1
28/09/2021
30.12
 129,500 30.05 30.31 29.35 14,700 200 0.7
27/09/2021
30.05
 233,100 30.69 30.69 30.02 3,100 4,000 -0.0
24/09/2021
30.69
 94,800 31.14 31.26 30.69 200 2,100 -0.1
23/09/2021
31.14
 105,700 31.65 31.97 31.14 6,200 2,900 0.2
22/09/2021
31.65
 120,600 31.26 32.22 31.20 14,000 200 0.7
21/09/2021
31.26
 189,500 31.07 31.52 30.69 4,400 0 0.2
20/09/2021
31.07
 252,100 31.71 32.41 30.95 20,000 0 1.0
17/09/2021
31.71
 113,400 31.20 32.54 31.26 600 0 0.0
16/09/2021
31.20
 117,700 31.01 31.33 30.75 6,800 24,900 -0.9
15/09/2021
31.01
 156,800 30.59 31.26 30.59 5,600 2,000 0.2
14/09/2021
30.59
 154,400 31.01 31.14 30.50 400 0 0.0
13/09/2021
31.01
 174,100 30.91 31.65 30.95 5,400 300 0.2
10/09/2021
30.91
 92,800 31.17 31.58 30.88 600 0 0.0
09/09/2021
31.17
 188,400 30.56 31.39 30.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |