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)
29/06/2020
16.89
 3,700 17.23 17.23 16.77 1,970 0 0.1
26/06/2020
17.23
 2,480 17.64 17.64 17.23 1,150 0 0.0
25/06/2020
17.64
 7,470 17.64 17.64 16.77 6,020 20 0.2
24/06/2020
17.64
 10,800 17.52 17.81 17.26 6,330 0 0.2
23/06/2020
17.52
 10,400 17.23 17.58 17.26 910 0 0.0
22/06/2020
17.23
 19,990 17.32 17.35 17.23 0 0 0
19/06/2020
17.32
 2,510 16.77 17.32 16.77 990 0 0.0
18/06/2020
16.77
 20,480 16.60 16.77 16.60 9,400 0 0.3
17/06/2020
16.60
 10,540 16.60 16.74 16.60 6,320 0 0.2
16/06/2020
16.60
 15,540 16.54 16.77 16.54 2,880 0 0.1
15/06/2020
16.54
 24,430 17.17 17.35 16.48 2,750 0 0.1
12/06/2020
17.17
 28,550 17.64 17.64 17.06 0 150 -0.0
11/06/2020
17.64
 29,970 18.22 18.33 17.64 0 100 -0.0
10/06/2020
18.22
 3,360 18.22 18.33 18.04 0 0 0
09/06/2020
18.22
 3,230 18.50 18.50 18.10 0 0 0
08/06/2020
18.50
 47,990 18.16 18.50 17.93 0 0 0
05/06/2020
18.16
 13,940 18.16 18.16 17.93 370 0 0.0
04/06/2020
18.16
 25,650 18.16 18.16 17.93 0 3,000 -0.1
03/06/2020
18.16
 8,520 18.22 18.22 17.95 0 0 0
02/06/2020
18.22
 6,410 18.33 18.33 18.22 0 0 0
01/06/2020
18.33
 8,000 18.30 18.50 18.22 0 0 0
29/05/2020
18.30
 6,270 18.42 18.42 17.93 0 0 0
28/05/2020
18.42
 3,320 18.50 18.50 18.04 0 0 0
27/05/2020
18.50
 25,430 18.36 18.56 17.98 0 0 0
26/05/2020
18.36
 45,400 18.36 18.45 17.98 810 0 0.0
25/05/2020
18.36
 15,820 18.45 18.45 17.93 0 0 0
22/05/2020
18.45
 6,380 18.45 18.45 17.98 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2020
18.45
 19,740 19.31 19.31 17.93 0 0 0
20/05/2020
19.31
 24,240 19.37 19.43 19.26 0 0 0
19/05/2020
19.37
 30,830 19.31 19.60 19.26 0 0 0
18/05/2020
19.31
 15,630 19.31 19.60 19.14 0 9,100 -0.3
15/05/2020
19.31
 13,030 19.20 19.77 19.20 0 0 0
14/05/2020
19.20
 66,410 19.14 19.94 19.14 0 0 0
13/05/2020
19.14
 30,630 19.83 19.83 19.14 0 0 0
12/05/2020
19.83
 44,560 19.94 19.94 19.14 0 0 0
11/05/2020
19.94
 35,560 19.54 20.11 19.14 330 100 0.0
08/05/2020
19.54
 29,820 19.77 19.94 19.37 0 100 -0.0
07/05/2020
19.77
 16,290 19.71 19.88 19.37 0 0 0
06/05/2020
19.71
 40,680 18.80 19.94 18.80 0 12,690 -0.4
05/05/2020
18.80
 11,220 18.46 18.80 18.46 0 4,310 -0.1
04/05/2020
18.46
 22,000 18.80 18.91 18.17 0 0 0
29/04/2020
18.80
 14,680 17.95 18.80 17.78 0 20 -0.0
28/04/2020
17.95
 3,820 18.23 18.23 17.78 0 320 -0.0
27/04/2020
18.23
 20,360 18.23 18.52 17.83 0 0 0
24/04/2020
18.23
 16,030 18.80 19.09 17.89 0 10 -0.0
23/04/2020
18.80
 17,540 18.23 19.37 18.09 50 100 -0.0
22/04/2020
18.23
 15,580 18.20 19.06 17.03 0 10 -0.0
21/04/2020
18.20
 29,360 17.97 19.11 17.95 4,710 0 0.1
20/04/2020
17.97
 53,510 16.81 17.97 16.81 10 34,800 -1.1
17/04/2020
16.81
 8,900 16.81 17.66 16.52 3,090 0 0.1
16/04/2020
16.81
 30,470 15.90 16.98 15.44 10,220 0 0.3
15/04/2020
15.90
 9,850 15.84 15.90 15.38 870 0 0.0
14/04/2020
15.84
 7,800 15.81 15.95 15.67 710 60 0.0
13/04/2020
15.81
 1,010 15.67 15.81 15.55 10 0 0.0
10/04/2020
15.67
 10,300 15.87 15.87 15.38 100 0 0.0
09/04/2020
15.87
 60,380 16.04 16.04 15.38 10 0 0.0
08/04/2020
16.04
 80 15.95 16.12 16.04 10 0 0.0
07/04/2020
15.95
 1,570 16.24 16.24 15.67 10 0 0.0
06/04/2020
16.24
 1,080 16.32 16.32 15.58 10 0 0.0
03/04/2020
16.32
 170 15.55 16.35 16.32 40 0 0.0
01/04/2020
15.55
 46,010 16.66 16.66 15.55 0 4,000 -0.1
31/03/2020
16.66
 20,430 16.64 17.06 15.50 0 0 0
30/03/2020
16.64
 10 15.67 16.64 16.64 0 0 0
27/03/2020
15.67
 10 16.72 16.72 15.67 0 0 0
26/03/2020
16.72
 10 16.52 16.72 16.72 10 0 0.0
25/03/2020
16.52
 2,090 16.49 16.52 15.95 20 0 0.0
24/03/2020
16.49
 10 15.90 16.49 16.49 10 0 0.0
23/03/2020
15.90
 19,750 16.52 16.52 15.53 0 6,370 -0.2
20/03/2020
16.52
 10 16.69 16.69 16.52 0 0 0
19/03/2020
16.69
 5,040 16.86 16.86 16.01 10 0 0.0
18/03/2020
16.86
 650 16.01 16.89 16.81 10 0 0.0
17/03/2020
16.01
 1,420 16.98 16.98 16.01 10 0 0.0
16/03/2020
16.98
 970 16.52 17.32 16.58 10 0 0.0
13/03/2020
16.52
 1,420 17.38 17.38 16.52 0 600 -0.0
12/03/2020
17.38
 280 18.12 18.12 17.09 20 0 0.0
11/03/2020
18.12
 40 17.92 18.20 18.12 10 0 0.0
10/03/2020
17.92
 1,420 18.49 18.49 17.92 0 0 0
09/03/2020
18.49
 10 18.15 18.49 18.49 10 0 0.0
06/03/2020
18.15
 550 18.35 18.35 17.46 30 0 0.0
05/03/2020
18.35
 10 17.66 18.35 18.35 10 0 0.0
04/03/2020
17.66
 4,350 18.12 18.23 17.49 20 0 0.0
03/03/2020
18.12
 4,650 18.37 18.49 17.66 50 0 0.0
02/03/2020
18.37
 280 18.49 18.49 17.66 30 0 0.0
28/02/2020
18.49
 50 17.95 18.49 18.49 50 0 0.0
27/02/2020
17.95
 1,010 17.66 18.35 17.95 10 0 0.0
26/02/2020
17.66
 140 17.92 18.37 17.66 30 0 0.0
25/02/2020
17.92
 16,010 17.95 18.40 17.92 10 0 0.0
24/02/2020
17.95
 47,910 18.43 18.43 17.55 10 0 0.0
21/02/2020
18.43
 1,080 17.72 18.46 18.23 80 0 0.0
20/02/2020
17.72
 4,660 18.40 18.40 17.72 10 0 0.0
19/02/2020
18.40
 0 18.40 18.40 18.40 0 0 0
18/02/2020
18.40
 0 18.40 18.40 18.40 0 0 0
17/02/2020
18.40
 6,660 18.52 19.60 17.66 50 0 0.0
14/02/2020
18.52
 30 18.52 19.03 18.52 10 0 0.0
13/02/2020
18.52
 100 18.52 18.52 17.66 10 0 0.0
12/02/2020
18.52
 1,220 18.52 18.52 17.38 20 0 0.0
11/02/2020
18.52
 5,630 18.46 18.52 18.23 1,600 0 0.1
10/02/2020
18.46
 3,260 17.95 18.52 18.23 20 2,490 -0.1
07/02/2020
17.95
 3,780 18.23 19.26 17.95 2,790 0 0.1
06/02/2020
18.23
 2,680 18.23 19.26 18.23 1,080 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |