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)
08/09/2021
30.56
 164,300 30.82 31.14 30.12 1,000 0 0.0
07/09/2021
30.82
 178,200 31.97 31.97 30.69 3,800 10,700 -0.3
06/09/2021
31.97
 196,500 31.26 32.54 31.42 9,200 12,400 -0.2
01/09/2021
31.26
 680,700 29.22 31.26 29.29 140,000 800 6.5
31/08/2021
29.22
 100,000 29.41 29.64 29.09 0 0 0
30/08/2021
29.41
 264,400 29.09 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 28.39 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 28.97 29.35 29.03 0 74,800 -3.4
18/08/2021
28.97
 231,900 28.14 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 29.32 29.99 29.35 0 100 -0.0
13/08/2021
29.32
 57,700 30.31 30.31 29.09 0 8,600 -0.4
12/08/2021
30.31
 277,600 28.97 30.40 28.17 0 0 0
11/08/2021
28.97
 75,400 29.03 29.41 28.71 2,300 0 0.1
10/08/2021
29.03
 56,000 28.55 30.37 28.27 1,500 3,800 -0.1
09/08/2021
28.55
 29,400 28.39 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 26.99 27.05 26.67 0 0 0
04/08/2021
26.99
 31,300 26.99 26.99 26.67 3,300 0 0.1
03/08/2021
26.99
 6,400 27.05 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 26.10 26.16 26.03 0 10,700 -0.4
28/07/2021
26.10
 5,600 26.16 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 26.42 26.42 26.16 0 10,500 -0.4
23/07/2021
26.42
 10,800 26.42 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 26.80 26.80 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 26.03 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 27.53 27.53 26.80 4,500 9,900 -0.2
09/07/2021
27.53
 23,500 27.44 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 27.63 27.72 27.44 2,000 1,500 0
02/07/2021
27.63
 7,400 27.82 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 27.69 27.88 27.69 0 1,000 -0.0
29/06/2021
27.69
 13,100 28.01 28.01 27.69 0 500 -0.0
28/06/2021
28.01
 22,800 27.82 28.01 27.69 0 6,200 -0.3
25/06/2021
27.82
 3,500 27.95 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 28.58 28.58 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 28.84 28.90 28.52 0 200 -0.0
18/06/2021
28.84
 34,600 28.90 29.03 28.78 0 19,500 -0.9
17/06/2021
28.90
 58,500 28.01 28.90 28.39 0 37,600 -1.7
16/06/2021
28.01
 74,800 27.85 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 27.63 27.63 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 27.82 28.07 27.63 100 2,500 -0.1
01/06/2021
27.82
 3,300 27.88 28.07 27.82 0 700 -0.0
31/05/2021
27.88
 11,300 28.17 28.17 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 28.43 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 28.33 28.43 27.82 0 2,800 -0.1
21/05/2021
28.33
 26,500 28.39 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 28.90 29.35 28.58 0 0 0
18/05/2021
28.90
 8,600 28.90 29.03 28.78 0 0 0
17/05/2021
28.90
 26,400 29.48 29.48 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 30.18 31.26 30.18 7,800 0 0.4
12/05/2021
30.18
 22,400 30.00 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 29.82 29.94 29.22 0 0 0
07/05/2021
29.82
 20,600 29.58 30.12 29.10 2,500 0 0.1
06/05/2021
29.58
 14,500 29.28 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 29.22 29.70 29.40 0 1,000 -0.0
28/04/2021
29.22
 24,100 29.10 29.70 29.10 1,000 0 0.0
27/04/2021
29.10
 47,300 28.32 29.10 28.50 0 0 0
26/04/2021
28.32
 28,700 29.10 29.10 28.26 0 0 0
23/04/2021
29.10
 31,300 28.80 29.22 28.20 0 0 0
22/04/2021
28.80
 57,100 29.40 29.40 28.74 1,600 0 0.1
20/04/2021
29.40
 15,500 29.70 29.70 28.98 0 0 0
19/04/2021
29.70
 15,700 29.46 29.70 28.80 0 2,400 -0.1
16/04/2021
29.46
 15,700 30.06 30.06 29.40 0 0 0
15/04/2021
30.06
 14,100 30.12 30.18 29.85 2,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |