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)
04/01/2022
36.37
 188,800 36.24 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 34.45 35.16 34.33 0 600 0.0
29/12/2021
35.22
 40,000 35.67 35.86 35.03 800 400 0.0
28/12/2021
35.60
 119,200 35.41 36.11 34.77 25,000 3,600 1.2
27/12/2021
34.58
 163,600 33.56 34.58 33.24 28,500 1,000 1.5
24/12/2021
32.35
 76,600 32.35 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 33.18 33.24 32.99 4,000 12,100 -0.4
21/12/2021
33.24
 26,100 33.88 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 33.05 33.50 33.05 0 4,800 -0.3
15/12/2021
32.99
 62,300 33.56 33.56 32.54 0 2,100 -0.1
14/12/2021
33.18
 30,400 34.20 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 33.82 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 32.99 33.18 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 34.45 34.45 34.01 0 2,900 -0.2
30/11/2021
34.33
 61,300 34.65 35.73 34.33 1,600 3,000 -0.1
29/11/2021
34.33
 35,700 34.39 34.45 33.88 0 900 0
26/11/2021
34.65
 66,000 34.90 34.90 34.14 47,000 4,400 2.3
25/11/2021
34.39
 54,900 34.90 34.90 33.82 12,900 4,000 0.5
24/11/2021
34.33
 110,300 33.50 34.65 33.18 48,500 3,900 2.4
23/11/2021
33.37
 34,600 32.60 33.50 32.60 2,900 0 0.2
22/11/2021
33.18
 149,000 34.07 34.07 32.92 52,200 0 2.7
19/11/2021
33.05
 223,700 34.45 34.52 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 35.92 35.92 35.09 1,100 2,600 -0.1
11/11/2021
35.79
 130,600 36.69 36.69 35.73 100 7,600 -0.4
10/11/2021
35.54
 93,500 34.77 35.60 34.77 6,800 11,800 -0.3
09/11/2021
35.09
 107,500 34.58 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 35.35 35.41 34.97 7,300 0 0.4
04/11/2021
35.09
 103,300 35.03 35.41 34.90 2,500 1,000 0.1
03/11/2021
34.77
 169,700 36.94 36.94 34.77 100 2,300 -0.1
02/11/2021
36.30
 102,800 36.11 36.56 35.73 3,200 0 0.2
01/11/2021
36.05
 154,300 36.30 36.30 35.41 900 3,800 -0.2
29/10/2021
35.67
 105,600 35.54 36.05 35.09 1,400 500 0.1
28/10/2021
35.35
 151,900 35.03 35.41 34.45 2,100 5,100 -0.2
27/10/2021
34.71
 137,600 34.84 35.09 34.14 600 400 0.0
26/10/2021
34.77
 118,300 34.45 34.77 33.63 10,000 100 0.5
25/10/2021
34.71
 103,100 34.14 34.97 33.94 14,900 0 0.8
22/10/2021
33.88
 124,300 34.07 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 32.67 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 33.43 34.45 33.43 2,900 0 0.2
15/10/2021
33.11
 510,500 31.39 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 30.95 31.07 30.82 3,600 0 0.2
11/10/2021
30.98
 163,600 31.26 31.26 30.82 200 500 0
08/10/2021
31.01
 85,500 31.01 31.39 31.01 1,000 0 0.0
07/10/2021
30.95
 74,300 31.49 31.52 30.95 2,300 0 0.1
06/10/2021
31.39
 158,300 30.88 31.62 30.63 500 2,900 -0.1
05/10/2021
30.82
 67,100 30.88 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 31.74 31.74 30.79 16,400 23,600 -0.3
30/09/2021
30.95
 59,200 31.01 31.14 30.88 4,500 0 0.2
29/09/2021
31.04
 99,100 29.99 31.30 29.76 2,500 1,000 0.1
28/09/2021
30.12
 129,500 29.86 30.31 29.35 14,700 200 0.7
27/09/2021
30.05
 233,100 30.31 30.63 30.02 3,100 4,000 0.0
24/09/2021
30.69
 94,800 31.17 31.26 30.69 200 2,100 -0.1
23/09/2021
31.14
 105,700 31.90 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 30.88 31.52 30.69 4,400 0 0.2
20/09/2021
31.07
 252,100 32.41 32.41 30.95 20,000 0 1.0
17/09/2021
31.71
 113,400 31.26 32.54 31.26 600 0 0.0
16/09/2021
31.20
 117,700 31.33 31.33 30.75 6,800 24,900 -0.9
15/09/2021
31.01
 156,800 30.63 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 30.95 31.65 30.95 5,400 300 0.2
10/09/2021
30.91
 92,800 31.58 31.58 30.88 600 0 0.0
09/09/2021
31.17
 188,400 30.63 31.39 30.05 0 0 0
08/09/2021
30.56
 164,300 30.79 31.14 30.12 1,000 0 0.0
07/09/2021
30.82
 178,200 31.77 31.90 30.69 3,800 10,700 -0.3
06/09/2021
31.97
 196,500 32.54 32.54 31.42 9,200 12,400 -0.2
01/09/2021
31.26
 680,700 29.29 31.26 29.29 140,000 800 6.5
31/08/2021
29.22
 100,000 29.61 29.64 29.09 0 0 0
30/08/2021
29.41
 264,400 30.18 30.18 29.41 10,000 10,600 0.0
27/08/2021
29.09
 131,400 28.58 29.16 28.46 0 0 0
26/08/2021
28.58
 154,200 28.43 29.29 28.43 62,400 0 2.8
25/08/2021
28.43
 80,800 28.14 28.43 27.98 30,700 0 1.4
24/08/2021
28.39
 147,000 28.43 28.43 28.07 0 0 0
23/08/2021
28.43
 93,300 29.03 29.03 28.11 0 0 0
20/08/2021
29.03
 222,400 29.06 29.99 28.71 0 19,100 -0.9
19/08/2021
29.06
 221,400 29.03 29.35 29.03 0 74,800 -3.4
18/08/2021
28.97
 231,900 28.20 29.06 28.17 43,400 75,500 -1.4
17/08/2021
28.14
 121,200 29.67 29.67 28.14 0 0 0
16/08/2021
29.67
 37,200 29.99 29.99 29.35 0 100 0.0
13/08/2021
29.32
 57,700 30.12 30.24 29.09 0 8,600 -0.4

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