CTCP Hóa An (dha)

56
0.10
(0.18%)
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)
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 17.95 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 18.45 18.50 18.22 0 0 0
29/05/2020
18.30
 6,270 18.10 18.33 17.93 0 0 0
28/05/2020
18.42
 3,320 18.22 18.42 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 18.22 18.45 17.98 810 0 0.0
25/05/2020
18.36
 15,820 17.93 18.45 17.93 0 0 0
22/05/2020
18.45
 6,380 18.22 18.45 17.98 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2020
18.45
 19,740 18.74 18.79 17.93 0 0 0
20/05/2020
19.31
 24,240 19.34 19.43 19.26 0 0 0
19/05/2020
19.37
 30,830 19.43 19.60 19.26 0 0 0
18/05/2020
19.31
 15,630 19.60 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 19.34 19.94 19.14 0 0 0
13/05/2020
19.14
 30,630 19.71 19.71 19.14 0 0 0
12/05/2020
19.83
 44,560 19.66 19.94 19.14 0 0 0
11/05/2020
19.94
 35,560 19.94 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 19.37 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 18.74 18.80 18.46 0 4,310 -0.1
04/05/2020
18.46
 22,000 18.17 18.91 18.17 0 0 0
29/04/2020
18.80
 14,680 18.80 18.80 17.78 0 20 0.0
28/04/2020
17.95
 3,820 17.83 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 19.09 19.09 17.89 0 10 0.0
23/04/2020
18.80
 17,540 19.37 19.37 18.09 50 100 0.0
22/04/2020
18.23
 15,580 17.03 19.06 17.03 0 10 0.0
21/04/2020
18.20
 29,360 18.91 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 17.60 17.66 16.52 3,090 0 0.1
16/04/2020
16.81
 30,470 15.50 16.98 15.44 10,220 0 0.3
15/04/2020
15.90
 9,850 15.78 15.90 15.38 870 0 0.0
14/04/2020
15.84
 7,800 15.67 15.95 15.67 710 60 0.0
13/04/2020
15.81
 1,010 15.81 15.81 15.55 10 0 0.0
10/04/2020
15.67
 10,300 15.41 15.78 15.38 100 0 0.0
09/04/2020
15.87
 60,380 16.01 16.04 15.38 10 0 0.0
08/04/2020
16.04
 80 16.12 16.12 16.04 10 0 0.0
07/04/2020
15.95
 1,570 16.18 16.18 15.67 10 0 0.0
06/04/2020
16.24
 1,080 15.58 16.29 15.58 10 0 0.0
03/04/2020
16.32
 170 16.32 16.35 16.32 40 0 0.0
01/04/2020
15.55
 46,010 16.61 16.64 15.55 0 4,000 -0.1
31/03/2020
16.66
 20,430 17.06 17.06 15.50 0 0 0
30/03/2020
16.64
 10 16.64 16.64 16.64 0 0 0
27/03/2020
15.67
 10 15.67 15.67 15.67 0 0 0
26/03/2020
16.72
 10 16.72 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 16.49 16.49 16.49 10 0 0.0
23/03/2020
15.90
 19,750 15.98 16.18 15.53 0 6,370 -0.2
20/03/2020
16.52
 10 16.52 16.52 16.52 0 0 0
19/03/2020
16.69
 5,040 16.01 16.75 16.01 10 0 0.0
18/03/2020
16.86
 650 16.89 16.89 16.81 10 0 0.0
17/03/2020
16.01
 1,420 16.01 16.92 16.01 10 0 0.0
16/03/2020
16.98
 970 17.32 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 17.09 18.12 17.09 20 0 0.0
11/03/2020
18.12
 40 18.20 18.20 18.12 10 0 0.0
10/03/2020
17.92
 1,420 18.20 18.23 17.92 0 0 0
09/03/2020
18.49
 10 18.49 18.49 18.49 10 0 0.0
06/03/2020
18.15
 550 17.66 18.15 17.46 30 0 0.0
05/03/2020
18.35
 10 18.35 18.35 18.35 10 0 0.0
04/03/2020
17.66
 4,350 18.23 18.23 17.49 20 0 0.0
03/03/2020
18.12
 4,650 17.66 18.49 17.66 50 0 0.0
02/03/2020
18.37
 280 17.66 18.40 17.66 30 0 0.0
28/02/2020
18.49
 50 18.49 18.49 18.49 50 0 0.0
27/02/2020
17.95
 1,010 18.35 18.35 17.95 10 0 0.0
26/02/2020
17.66
 140 17.95 18.37 17.66 30 0 0.0
25/02/2020
17.92
 16,010 18.40 18.40 17.92 10 0 0.0
24/02/2020
17.95
 47,910 17.72 18.43 17.55 10 0 0.0
21/02/2020
18.43
 1,080 18.23 18.46 18.23 80 0 0.0
20/02/2020
17.72
 4,660 18.17 18.17 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 19.60 19.60 17.66 50 0 0.0
14/02/2020
18.52
 30 19.03 19.03 18.52 10 0 0.0
13/02/2020
18.52
 100 17.66 18.52 17.66 10 0 0.0
12/02/2020
18.52
 1,220 18.12 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 18.23 18.52 18.23 20 2,490 -0.1
07/02/2020
17.95
 3,780 17.95 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
05/02/2020
18.23
 1,040 18.23 19.43 17.72 30 0 0.0
04/02/2020
18.23
 3,240 17.52 18.23 17.52 130 0 0.0
03/02/2020
18.23
 5,980 18.23 18.23 17.32 280 0 0.0
31/01/2020
18.23
 280 18.37 18.37 18.20 80 0 0.0
30/01/2020
17.43
 3,390 18.23 18.23 17.43 0 0 0
22/01/2020
18.43
 1,490 19.20 19.20 18.43 110 0 0.0
21/01/2020
17.95
 700 17.66 17.95 17.66 10 0 0.0
20/01/2020
17.95
 1,960 17.21 17.95 17.21 20 140 0.0
17/01/2020
17.66
 4,470 17.38 17.66 17.38 0 360 0.0
16/01/2020
17.52
 1,140 17.97 18.17 17.52 30 0 0.0
15/01/2020
17.89
 1,930 17.92 17.92 17.38 10 0 0.0
14/01/2020
17.92
 50 17.15 17.92 17.15 0 0 0
13/01/2020
18.03
 2,030 18.17 18.17 17.26 20 0 0.0
10/01/2020
17.89
 1,020 17.89 18.74 17.89 10 0 0.0
09/01/2020
18.12
 350 18.12 18.12 18.12 0 0 0
08/01/2020
18.20
 7,400 17.43 18.20 17.32 20 0 0.0
07/01/2020
17.66
 67,140 18.23 18.23 17.43 10 0 0.0

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