CTCP Hóa An (dha)

55.40
-0.50
(-0.89%)
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)
12/08/2021
30.31
 277,600 28.58 30.40 28.17 0 0 0
11/08/2021
28.97
 75,400 28.84 29.41 28.71 2,300 0 0.1
10/08/2021
29.03
 56,000 28.39 30.37 28.27 1,500 3,800 -0.1
09/08/2021
28.55
 29,400 28.33 28.55 28.23 1,500 0 0.1
06/08/2021
28.39
 81,900 27.05 28.39 27.05 6,400 30,000 -1.0
05/08/2021
27.05
 9,100 26.67 27.05 26.67 0 0 0
04/08/2021
26.99
 31,300 26.93 26.99 26.67 3,300 0 0.1
03/08/2021
26.99
 6,400 27.34 27.34 26.96 0 0 0
02/08/2021
27.05
 22,000 26.29 27.12 26.16 0 3,900 -0.2
30/07/2021
26.29
 46,900 26.16 26.54 26.16 0 30,000 -1.2
29/07/2021
26.16
 21,400 26.16 26.16 26.03 0 10,700 -0.4
28/07/2021
26.10
 5,600 25.90 26.16 25.90 0 0 0
27/07/2021
26.16
 18,400 26.16 26.16 26.03 0 11,100 -0.5
26/07/2021
26.16
 14,200 26.16 26.16 26.16 0 10,500 -0.4
23/07/2021
26.42
 10,800 26.80 26.80 26.16 3,000 0 0.1
22/07/2021
26.42
 3,400 26.16 26.42 26.16 0 0 0
21/07/2021
26.16
 14,700 26.16 26.16 26.16 4,000 14,700 -0.4
20/07/2021
26.16
 13,400 26.16 26.48 26.16 5,000 11,800 -0.3
19/07/2021
26.16
 24,300 26.48 26.48 25.65 0 0 0
16/07/2021
26.80
 9,500 26.80 27.40 26.80 0 6,000 -0.3
15/07/2021
26.80
 5,400 26.73 26.80 26.10 0 0 0
14/07/2021
26.03
 19,800 26.86 26.86 26.03 0 10,100 -0.4
13/07/2021
26.86
 13,100 26.99 26.99 26.80 0 2,000 -0.1
12/07/2021
26.99
 45,000 27.18 27.18 26.80 4,500 9,900 -0.2
09/07/2021
27.53
 23,500 27.18 27.66 27.18 12,000 12,100 0.0
08/07/2021
27.44
 7,700 27.40 27.53 27.40 1,000 900 0
07/07/2021
27.40
 35,000 27.53 27.53 27.37 11,300 3,000 0.4
06/07/2021
27.53
 24,400 27.50 27.56 27.44 9,800 0 0.4
05/07/2021
27.50
 14,000 27.44 27.72 27.44 2,000 1,500 0
02/07/2021
27.63
 7,400 27.50 27.82 27.50 0 1,100 0.0
01/07/2021
27.82
 8,200 27.72 27.82 27.72 0 0 0
30/06/2021
27.72
 8,000 27.76 27.88 27.69 0 1,000 0.0
29/06/2021
27.69
 13,100 27.88 28.01 27.69 0 500 0.0
28/06/2021
28.01
 22,800 27.88 28.01 27.69 0 6,200 -0.3
25/06/2021
27.82
 3,500 27.69 28.07 27.69 0 100 0.0
24/06/2021
27.95
 10,300 28.30 28.33 27.95 400 2,800 -0.1
23/06/2021
28.30
 23,200 28.46 28.46 28.07 1,000 0 0.0
22/06/2021
28.58
 12,300 28.78 28.81 28.58 0 2,500 -0.1
21/06/2021
28.78
 14,100 28.90 28.90 28.52 0 200 0.0
18/06/2021
28.84
 34,600 28.84 29.03 28.78 0 19,500 -0.9
17/06/2021
28.90
 58,500 28.39 28.90 28.39 0 37,600 -1.7
16/06/2021
28.01
 74,800 28.39 28.49 27.85 1,200 1,100 0.0
15/06/2021
27.85
 10,000 27.76 27.85 27.76 0 7,000 -0.3
14/06/2021
27.76
 14,200 27.72 27.79 27.69 2,200 7,600 -0.2
11/06/2021
27.72
 17,600 27.44 27.72 27.44 0 6,500 -0.3
10/06/2021
27.44
 6,100 27.50 27.50 27.44 400 0 0.0
09/06/2021
27.63
 11,000 27.63 27.63 27.44 0 3,100 -0.1
08/06/2021
27.63
 21,300 27.88 27.95 27.63 0 2,500 -0.1
07/06/2021
27.88
 23,600 28.11 28.11 27.88 0 100 0.0
04/06/2021
28.11
 19,500 28.11 28.11 27.85 3,300 6,500 -0.1
03/06/2021
28.11
 28,600 28.01 28.11 27.82 5,500 10,000 -0.2
02/06/2021
28.01
 9,500 27.63 28.07 27.63 100 2,500 -0.1
01/06/2021
27.82
 3,300 28.07 28.07 27.82 0 700 0.0
31/05/2021
27.88
 11,300 28.07 28.11 27.88 0 1,000 0.0
28/05/2021
28.17
 10,500 28.07 28.17 28.07 0 8,900 -0.4
27/05/2021
28.07
 12,200 28.46 28.46 28.07 0 0 0
26/05/2021
28.46
 6,700 28.52 28.52 28.39 2,200 2,200 0
25/05/2021
28.43
 12,800 28.39 28.49 28.39 0 7,200 -0.3
24/05/2021
28.39
 25,500 28.39 28.43 27.82 0 2,800 -0.1
21/05/2021
28.33
 26,500 28.14 28.39 27.82 0 0 0
20/05/2021
28.39
 22,400 28.71 28.71 28.39 0 0 0
19/05/2021
28.71
 11,100 28.58 29.35 28.58 0 0 0
18/05/2021
28.90
 8,600 28.78 29.03 28.78 0 0 0
17/05/2021
28.90
 26,400 29.35 29.35 28.78 0 0 0
14/05/2021
29.48
 28,100 30.50 30.50 29.35 500 0 0.0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 30%
13/05/2021
30.50
 28,100 31.26 31.26 30.18 7,800 0 0.4
12/05/2021
30.18
 22,400 29.94 30.18 29.88 0 7,700 -0.4
11/05/2021
30.00
 52,900 29.76 30.00 29.64 100 19,500 -1.0
10/05/2021
29.76
 25,100 29.94 29.94 29.22 0 0 0
07/05/2021
29.82
 20,600 29.64 30.12 29.10 2,500 0 0.1
06/05/2021
29.58
 14,500 29.82 29.82 29.40 500 0 0.0
05/05/2021
29.28
 22,200 28.56 29.28 28.56 7,100 0 0.3
04/05/2021
28.56
 38,700 29.40 29.40 28.50 0 0 0
29/04/2021
29.40
 29,000 29.70 29.70 29.40 0 1,000 0.0
28/04/2021
29.22
 24,100 29.16 29.70 29.10 1,000 0 0.0
27/04/2021
29.10
 47,300 28.68 29.10 28.50 0 0 0
26/04/2021
28.32
 28,700 28.62 29.04 28.26 0 0 0
23/04/2021
29.10
 31,300 28.38 29.22 28.20 0 0 0
22/04/2021
28.80
 57,100 29.22 29.22 28.74 1,600 0 0.1
20/04/2021
29.40
 15,500 29.16 29.58 28.98 0 0 0
19/04/2021
29.70
 15,700 29.16 29.70 28.80 0 2,400 -0.1
16/04/2021
29.46
 15,700 29.85 29.85 29.40 0 0 0
15/04/2021
30.06
 14,100 30.12 30.18 29.85 2,600 0 0.1
14/04/2021
30.12
 29,100 29.88 30.30 29.82 1,200 0 0.1
13/04/2021
30.30
 23,100 30.48 30.60 30.18 4,400 0 0.2
12/04/2021
30.48
 16,900 29.82 30.60 29.82 400 11,900 -0.6
09/04/2021
29.82
 13,100 29.88 30.00 29.70 0 0 0
08/04/2021
29.88
 49,100 30.18 30.24 29.76 600 39,300 -1.9
07/04/2021
30.18
 12,900 30.18 30.24 30.06 0 5,900 -0.3
06/04/2021
30.42
 17,000 30.48 30.54 30.18 1,000 4,800 -0.2
05/04/2021
30.42
 25,400 30.36 30.60 30.12 0 7,300 -0.4
02/04/2021
30.60
 12,500 30.30 30.60 30.30 700 3,700 -0.2
01/04/2021
30.30
 23,300 30.30 30.84 30.06 0 12,600 -0.6
31/03/2021
30.60
 26,200 30.60 30.60 30.00 0 0 0
30/03/2021
30.60
 16,300 30.84 30.84 30.30 0 0 0
29/03/2021
30.84
 27,700 30.54 30.90 30.00 0 0 0
26/03/2021
30.54
 12,100 30.84 30.84 30.00 0 0 0
25/03/2021
30.84
 6,200 30.30 30.84 30.00 0 0 0
24/03/2021
30.06
 7,600 30.90 30.90 30.06 100 0 0.0
23/03/2021
30.60
 18,500 31.32 31.32 30.60 0 0 0

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