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)
17/11/2020
25.20
 76,050 24.84 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 22.86 23.10 22.74 60 0 0.0
11/11/2020
22.86
 7,700 22.74 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 22.95 23.25 22.56 410 0 0.0
06/11/2020
22.95
 4,730 22.95 22.95 22.80 0 0 0
05/11/2020
22.95
 6,860 23.10 23.58 22.80 0 0 0
04/11/2020
23.10
 5,420 22.86 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 22.74 23.34 21.90 10 0 0.0
30/10/2020
22.74
 6,020 22.50 23.37 21.90 10 0 0.0
29/10/2020
22.50
 22,600 22.50 22.50 21.96 10 1,200 0.0
28/10/2020
22.50
 19,710 23.28 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 23.70 23.73 23.10 10 330 0.0
23/10/2020
23.70
 24,000 23.46 23.70 23.10 3,380 0 0.1
22/10/2020
23.46
 20,050 23.46 23.97 23.40 10 0 0.0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2020
23.46
 25,440 23.94 24.84 23.46 2,210 600 0.1
20/10/2020
23.94
 18,810 23.88 23.94 23.53 320 0 0.0
19/10/2020
23.88
 71,310 23.13 24.46 22.61 0 22,680 -0.9
16/10/2020
23.13
 81,610 23.68 23.68 23.01 0 61,060 -2.5
15/10/2020
23.68
 13,600 23.68 23.88 23.51 500 0 0.0
14/10/2020
23.68
 41,200 23.36 23.71 23.30 0 100 0.0
13/10/2020
23.36
 22,960 23.27 23.36 23.13 20 0 0.0
12/10/2020
23.27
 14,950 23.56 23.56 23.13 0 0 0
09/10/2020
23.56
 19,370 23.25 23.56 23.13 0 0 0
08/10/2020
23.25
 29,900 23.30 23.65 23.13 0 5,410 -0.2
07/10/2020
23.30
 36,680 23.19 23.59 23.19 0 100 0.0
06/10/2020
23.19
 36,070 23.19 23.42 22.96 0 0 0
05/10/2020
23.19
 51,340 22.84 23.88 22.90 0 120 0.0
02/10/2020
22.84
 25,370 23.07 23.36 22.55 0 220 0.0
01/10/2020
23.07
 53,770 22.55 23.07 22.44 0 100 0.0
30/09/2020
22.55
 21,570 22.44 22.55 22.03 0 0 0
29/09/2020
22.44
 34,410 22.55 22.90 22.44 0 0 0
28/09/2020
22.55
 21,950 22.55 22.90 22.44 0 0 0
25/09/2020
22.55
 47,220 22.61 22.67 22.38 19,450 0 0.8
24/09/2020
22.61
 9,230 22.67 23.07 22.61 0 0 0
23/09/2020
22.67
 18,810 22.84 23.36 22.61 0 0 0
22/09/2020
22.84
 15,600 23.07 23.42 22.84 0 0 0
21/09/2020
23.07
 28,450 23.07 23.94 23.07 0 0 0
18/09/2020
23.07
 85,990 22.29 23.77 22.32 300 100 0.0
17/09/2020
22.29
 31,800 22.26 22.44 21.97 4,450 0 0.2
16/09/2020
22.26
 6,490 22.32 22.49 22.21 0 0 0
15/09/2020
22.32
 42,180 22.26 22.52 22.21 25,040 0 1.0
14/09/2020
22.26
 30,130 22.26 22.49 22.15 0 6,880 -0.3
11/09/2020
22.26
 15,880 22.49 22.49 22.15 0 2,070 -0.1
10/09/2020
22.49
 20,180 22.55 22.73 22.26 300 0 0.0
09/09/2020
22.55
 40,090 21.86 22.55 21.74 0 0 0
08/09/2020
21.86
 18,600 21.80 22.12 21.57 0 0 0
07/09/2020
21.80
 40,060 21.86 22.21 21.80 0 0 0
04/09/2020
21.86
 17,150 21.97 21.97 21.48 0 0 0
03/09/2020
21.97
 53,730 21.86 22.03 21.68 16,960 0 0.6
01/09/2020
21.86
 41,050 21.74 21.86 21.57 0 0 0
31/08/2020
21.74
 57,340 22.26 22.78 21.74 10,000 0 0.4
28/08/2020
22.26
 32,330 22.38 22.78 22.09 2,780 0 0.1
27/08/2020
22.38
 50,120 21.77 22.55 21.74 2,420 100 0.1
26/08/2020
21.77
 87,480 21.97 22.21 21.77 30,000 0 1.1
25/08/2020
21.97
 71,830 21.97 22.23 21.86 16,870 0 0.6
24/08/2020
21.97
 101,240 21.68 22.52 21.63 21,870 100 0.8
21/08/2020
21.68
 52,280 21.31 21.86 21.34 5,340 0 0.2
20/08/2020
21.31
 97,430 21.51 21.63 21.11 32,290 0 1.2
19/08/2020
21.51
 37,580 21.68 21.80 21.45 0 0 0
18/08/2020
21.68
 45,330 21.86 22.21 21.45 0 100 0.0
17/08/2020
21.86
 34,190 20.99 22.26 20.99 0 100 0.0
14/08/2020
20.99
 127,380 20.24 21.28 20.35 0 300 0.0
13/08/2020
20.24
 40,690 20.18 20.24 19.95 0 0 0
12/08/2020
20.18
 12,560 20.21 20.38 20.01 0 330 0.0
11/08/2020
20.21
 59,280 20.38 20.41 19.66 0 0 0
10/08/2020
20.38
 55,370 20.18 20.47 20.07 5,810 0 0.2
07/08/2020
20.18
 32,310 19.72 20.70 19.75 0 100 0.0
06/08/2020
19.72
 180,950 18.91 20.21 19.02 0 100 0.0
05/08/2020
18.91
 120,730 18.45 19.26 18.39 8,860 0 0.3
04/08/2020
18.45
 11,030 18.13 19.02 18.24 0 0 0
03/08/2020
18.13
 11,950 17.64 18.33 17.55 0 0 0
31/07/2020
17.64
 5,470 18.04 18.16 17.52 0 0 0
30/07/2020
18.04
 5,220 17.93 18.50 17.87 1,000 0 0.0
29/07/2020
17.93
 17,000 18.50 18.50 17.75 1,000 0 0.0
28/07/2020
18.50
 31,380 18.22 18.74 18.22 0 0 0
27/07/2020
18.22
 89,980 18.97 18.97 18.16 66,650 0 2.1
24/07/2020
18.97
 152,790 19.37 19.55 18.50 82,310 0 2.7
23/07/2020
19.37
 72,160 18.85 19.66 18.79 32,320 100 1.1
22/07/2020
18.85
 21,240 18.91 19.00 18.85 6,630 0 0.2
21/07/2020
18.91
 36,290 18.79 19.08 18.79 29,610 0 1.0
20/07/2020
18.79
 52,210 18.85 19.14 18.79 22,600 0 0.7
17/07/2020
18.85
 46,540 17.64 18.85 17.98 0 110 0.0
16/07/2020
17.64
 9,720 17.84 17.93 17.64 7,600 0 0.2
15/07/2020
17.84
 11,480 17.43 17.87 17.43 2,100 0 0.1
14/07/2020
17.43
 13,540 17.55 17.64 17.43 12,140 0 0.4
13/07/2020
17.55
 26,350 17.75 17.75 17.46 13,990 0 0.4
10/07/2020
17.75
 18,880 17.09 17.93 17.09 10,600 0 0.3
09/07/2020
17.09
 8,910 17.12 17.23 17.00 0 0 0
08/07/2020
17.12
 105,480 17.41 17.41 16.77 19,530 0 0.6
07/07/2020
17.41
 25,030 17.23 17.41 17.23 11,610 0 0.3
06/07/2020
17.23
 18,250 17.58 17.58 17.23 9,020 0 0.3
03/07/2020
17.58
 11,220 17.75 17.75 17.46 2,200 0 0.1
02/07/2020
17.75
 1,700 17.58 17.84 17.75 0 0 0
01/07/2020
17.58
 62,280 16.77 17.58 16.77 10 0 0.0
30/06/2020
16.77
 8,650 16.89 17.06 16.77 3,790 0 0.1

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