CTCP Hóa An (dha)

57
1.10
(1.97%)
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)
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 31.32 31.32 30.42 0 0 0
17/03/2021
30.60
 25,400 30.60 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 31.32 31.32 30.42 0 6,100 -0.3
12/03/2021
31.26
 15,200 31.74 32.34 31.26 6,200 2,800 0.2
11/03/2021
31.68
 73,000 31.80 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 31.32 31.50 31.08 3,400 2,000 0.1
08/03/2021
31.50
 23,700 31.62 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 31.02 31.02 30.90 100 2,500 -0.1
02/03/2021
30.96
 13,500 31.20 31.20 30.96 2,000 200 0.1
01/03/2021
31.02
 48,100 30.24 31.20 30.24 0 0 0
26/02/2021
30.06
 23,600 30.06 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 30.18 30.42 30.00 0 4,000 -0.2
23/02/2021
30.12
 28,600 30.06 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 29.40 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 29.07 29.70 28.86 0 3,700 -0.2
09/02/2021
28.80
 12,500 28.62 28.80 27.90 2,000 0 0.1
08/02/2021
28.50
 17,200 28.50 28.50 27.84 0 0 0
05/02/2021
28.80
 12,000 27.96 28.80 27.96 0 300 0.0
04/02/2021
28.56
 17,100 28.80 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 27.90 27.90 27.00 0 0 0
29/01/2021
27.78
 43,300 25.80 27.84 25.80 0 400 0.0
28/01/2021
26.34
 167,700 26.28 27.00 26.07 8,000 3,200 0.2
27/01/2021
28.02
 73,400 29.16 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 29.40 30.30 29.10 0 1,800 -0.1
20/01/2021
28.98
 90,100 29.34 29.34 28.20 0 0 0
19/01/2021
27.96
 64,900 27.96 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 30.90 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 28.44 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 28.80 28.80 27.90 28,500 64,200 -1.7
06/01/2021
29.04
 24,800 29.40 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 30.24 30.24 28.80 0 200 0.0
31/12/2020
28.44
 61,840 26.88 28.44 26.64 50 400 0.0
30/12/2020
26.58
 25,510 26.58 26.70 26.28 100 200 0.0
29/12/2020
26.28
 21,530 26.10 26.34 25.74 0 100 0.0
28/12/2020
25.80
 20,980 26.16 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 25.80 25.92 25.20 110 4,000 -0.2
23/12/2020
26.22
 15,830 26.82 26.82 26.22 0 0 0
22/12/2020
26.40
 18,920 25.98 26.58 25.68 0 240 0.0
21/12/2020
25.68
 16,470 26.07 26.22 25.68 1,430 0 0.1
18/12/2020
25.74
 28,040 26.10 26.10 25.26 0 670 0.0
17/12/2020
25.62
 34,700 26.10 26.16 25.50 100 0 0.0
16/12/2020
26.16
 13,680 26.58 26.58 26.10 0 370 0.0
15/12/2020
26.22
 23,970 26.40 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 26.70 27.00 26.16 50 10 0.0
09/12/2020
26.82
 20,020 26.88 27.00 26.58 0 0 0
08/12/2020
27.00
 27,590 26.76 27.30 26.76 0 20 0.0
07/12/2020
27.12
 35,290 27.12 27.15 26.43 0 3,500 -0.2
04/12/2020
26.70
 17,960 27.45 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 26.58 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 26.10 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 26.28 26.28 25.80 14,420 100 0.6
25/11/2020
26.01
 28,760 26.28 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 26.16 26.40 25.65 2,240 190 0.1
20/11/2020
25.86
 44,820 25.62 25.86 25.50 6,380 0 0.3
19/11/2020
25.92
 39,490 26.40 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
17/11/2020
25.20
 76,050 25.32 25.38 24.60 240 120 0.0
16/11/2020
24.84
 103,000 23.22 24.84 23.22 40 100 0.0
13/11/2020
23.22
 58,310 22.80 23.22 22.80 40 0 0.0
12/11/2020
22.80
 22,770 23.10 23.10 22.74 60 0 0.0
11/11/2020
22.86
 7,700 23.10 23.10 22.74 40 0 0.0
10/11/2020
22.74
 17,270 22.80 23.64 22.74 40 0 0.0
09/11/2020
22.80
 14,310 23.25 23.25 22.56 410 0 0.0
06/11/2020
22.95
 4,730 22.92 22.95 22.80 0 0 0
05/11/2020
22.95
 6,860 23.58 23.58 22.80 0 0 0
04/11/2020
23.10
 5,420 23.19 23.19 22.20 0 0 0
03/11/2020
22.86
 17,260 22.86 22.89 22.62 0 0 0
02/11/2020
22.86
 40,270 23.34 23.34 21.90 10 0 0.0
30/10/2020
22.74
 6,020 23.37 23.37 21.90 10 0 0.0
29/10/2020
22.50
 22,600 21.96 22.50 21.96 10 1,200 0.0
28/10/2020
22.50
 19,710 23.61 23.61 22.50 20 0 0.0
27/10/2020
23.28
 8,990 23.40 23.67 23.10 1,010 0 0.0
26/10/2020
23.40
 11,570 23.73 23.73 23.10 10 330 0.0

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