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)
14/04/2021
30.12
 29,100 30.30 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 30.42 30.42 30.06 0 5,900 -0.3
06/04/2021
30.42
 17,000 30.42 30.54 30.18 1,000 4,800 -0.2
05/04/2021
30.42
 25,400 30.60 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 30.60 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 30.06 30.84 30.00 0 0 0
24/03/2021
30.06
 7,600 30.60 30.90 30.06 100 0 0.0
23/03/2021
30.60
 18,500 30.84 31.32 30.60 0 0 0
22/03/2021
30.84
 26,300 30.96 31.02 30.78 0 0 0
19/03/2021
30.96
 18,700 30.60 30.96 30.60 0 0 0
18/03/2021
30.60
 5,400 30.60 31.32 30.42 0 0 0
17/03/2021
30.60
 25,400 30.42 31.20 30.60 2,000 0 0.1
16/03/2021
30.42
 32,900 30.42 30.60 30.36 0 0 0
15/03/2021
30.42
 50,700 31.26 31.32 30.42 0 6,100 -0.3
12/03/2021
31.26
 15,200 31.68 32.34 31.26 6,200 2,800 0.2
11/03/2021
31.68
 73,000 31.74 32.40 31.50 54,100 0 2.9
10/03/2021
31.74
 40,100 31.44 31.80 30.96 13,200 3,400 0.5
09/03/2021
31.44
 13,900 31.50 31.50 31.08 3,400 2,000 0.1
08/03/2021
31.50
 23,700 31.14 31.74 31.14 7,100 8,000 0.0
05/03/2021
31.14
 31,700 30.90 31.20 30.36 7,900 0 0.4
04/03/2021
30.90
 64,000 30.90 31.80 28.80 0 1,700 -0.1
03/03/2021
30.90
 32,100 30.96 31.02 30.90 100 2,500 -0.1
02/03/2021
30.96
 13,500 31.02 31.20 30.96 2,000 200 0.1
01/03/2021
31.02
 48,100 30.06 31.20 30.24 0 0 0
26/02/2021
30.06
 23,600 30.12 30.12 28.20 0 0 0
25/02/2021
30.12
 47,000 30.12 30.18 29.94 1,000 0 0.1
24/02/2021
30.12
 76,200 30.12 30.42 30.00 0 4,000 -0.2
23/02/2021
30.12
 28,600 29.94 30.30 29.94 300 0 0.0
22/02/2021
29.94
 64,300 29.52 30.30 29.52 0 0 0
19/02/2021
29.52
 28,200 30.00 30.00 29.40 1,400 0 0.1
18/02/2021
30.00
 42,000 29.34 30.00 29.22 0 0 0
17/02/2021
29.34
 35,300 28.80 29.70 28.86 0 3,700 -0.2
09/02/2021
28.80
 12,500 28.50 28.80 27.90 2,000 0 0.1
08/02/2021
28.50
 17,200 28.80 28.80 27.84 0 0 0
05/02/2021
28.80
 12,000 28.56 28.80 27.96 0 300 0.0
04/02/2021
28.56
 17,100 28.68 28.80 27.96 0 1,700 -0.1
03/02/2021
28.68
 32,300 27.60 28.80 27.60 0 0 0
02/02/2021
27.60
 25,600 27.00 27.90 26.70 0 0 0
01/02/2021
27.00
 18,600 27.78 27.90 27.00 0 0 0
29/01/2021
27.78
 43,300 26.34 27.84 25.80 0 400 0.0
28/01/2021
26.34
 167,700 28.02 28.02 26.07 8,000 3,200 0.2
27/01/2021
28.02
 73,400 29.10 29.16 27.90 100 1,700 -0.1
26/01/2021
29.10
 44,300 29.40 29.40 28.20 5,500 0 0.3
25/01/2021
29.40
 7,300 30.00 30.00 29.40 0 0 0
22/01/2021
30.00
 31,400 30.30 30.30 29.88 1,500 0 0.1
21/01/2021
30.30
 130,800 28.98 30.30 29.10 0 1,800 -0.1
20/01/2021
28.98
 90,100 27.96 29.34 28.20 0 0 0
19/01/2021
27.96
 64,900 28.50 28.80 27.96 42,900 0 2.0
18/01/2021
28.50
 35,600 29.10 29.10 28.50 4,400 3,100 0.1
15/01/2021
29.10
 17,900 29.40 29.58 29.10 100 0 0.0
14/01/2021
29.40
 26,300 29.40 29.40 28.80 200 0 0.0
13/01/2021
29.40
 28,400 29.40 30.90 29.40 100 10,300 -0.5
12/01/2021
29.40
 13,500 28.68 29.40 28.50 0 200 0.0
11/01/2021
28.68
 16,700 28.50 28.68 28.26 0 2,500 -0.1
08/01/2021
28.50
 10,000 28.74 28.74 28.20 0 0 0
07/01/2021
28.74
 104,200 29.04 29.04 27.90 28,500 64,200 -1.7
06/01/2021
29.04
 24,800 29.82 29.88 28.11 0 100 0.0
05/01/2021
29.82
 9,800 29.88 29.88 29.10 200 100 0.0
04/01/2021
29.88
 30,900 28.44 30.24 28.80 0 200 0.0
31/12/2020
28.44
 61,840 26.58 28.44 26.64 50 400 0.0
30/12/2020
26.58
 25,510 26.28 26.70 26.28 100 200 0.0
29/12/2020
26.28
 21,530 25.80 26.34 25.74 0 100 0.0
28/12/2020
25.80
 20,980 26.10 26.40 25.62 500 120 0.0
25/12/2020
26.10
 54,240 25.74 26.10 25.20 0 0 0
24/12/2020
25.74
 28,050 26.22 26.22 25.20 110 4,000 -0.2
23/12/2020
26.22
 15,830 26.40 26.82 26.22 0 0 0
22/12/2020
26.40
 18,920 25.68 26.58 25.68 0 240 0.0
21/12/2020
25.68
 16,470 25.74 26.22 25.68 1,430 0 0.1
18/12/2020
25.74
 28,040 25.62 26.10 25.26 0 670 0.0
17/12/2020
25.62
 34,700 26.16 26.16 25.50 100 0 0.0
16/12/2020
26.16
 13,680 26.22 26.58 26.10 0 370 0.0
15/12/2020
26.22
 23,970 26.64 26.64 26.22 140 220 0.0
14/12/2020
26.64
 26,500 26.40 26.94 26.37 0 0 0
11/12/2020
26.40
 20,670 26.40 26.46 26.22 1,000 0 0.0
10/12/2020
26.40
 32,070 26.82 27.00 26.16 50 10 0.0
09/12/2020
26.82
 20,020 27.00 27.00 26.58 0 0 0
08/12/2020
27.00
 27,590 27.12 27.30 26.76 0 20 0.0
07/12/2020
27.12
 35,290 26.70 27.15 26.43 0 3,500 -0.2
04/12/2020
26.70
 17,960 27.00 27.45 26.61 1,000 100 0.0
03/12/2020
27.00
 12,810 27.00 27.00 26.40 0 690 0.0
02/12/2020
27.00
 15,540 26.94 27.00 26.46 0 0 0
01/12/2020
26.94
 17,780 27.06 27.06 25.98 200 1,320 -0.1
30/11/2020
27.06
 40,180 26.16 27.54 26.10 0 210 0.0
27/11/2020
26.16
 55,140 26.07 26.25 26.07 80 0 0.0
26/11/2020
26.07
 32,600 26.01 26.28 25.80 14,420 100 0.6
25/11/2020
26.01
 28,760 25.98 26.28 25.86 13,000 0 0.6
24/11/2020
25.98
 42,340 26.40 26.40 25.86 600 100 0.0
23/11/2020
26.40
 42,560 25.86 26.40 25.65 2,240 190 0.1
20/11/2020
25.86
 44,820 25.92 25.92 25.50 6,380 0 0.3
19/11/2020
25.92
 39,490 26.10 26.40 25.53 4,940 0 0.2
18/11/2020
26.10
 61,530 25.20 26.10 25.05 2,240 300 0.1

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