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)
05/02/2020
18.23
 1,040 18.23 19.43 17.72 30 0 0.0
04/02/2020
18.23
 3,240 18.23 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 17.43 18.37 18.20 80 0 0.0
30/01/2020
17.43
 3,390 18.43 18.43 17.43 0 0 0
22/01/2020
18.43
 1,490 17.95 19.20 18.43 110 0 0.0
21/01/2020
17.95
 700 17.95 17.95 17.66 10 0 0.0
20/01/2020
17.95
 1,960 17.66 17.95 17.21 20 140 0.0
17/01/2020
17.66
 4,470 17.52 17.66 17.38 0 360 0.0
16/01/2020
17.52
 1,140 17.89 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 18.03 18.03 17.15 0 0 0
13/01/2020
18.03
 2,030 17.89 18.17 17.26 20 0 0.0
10/01/2020
17.89
 1,020 18.12 18.74 17.89 10 0 0.0
09/01/2020
18.12
 350 18.20 18.20 18.12 0 0 0
08/01/2020
18.20
 7,400 17.66 18.20 17.32 20 0 0.0
07/01/2020
17.66
 67,140 17.66 18.23 17.43 10 0 0.0
06/01/2020
17.66
 14,960 17.46 17.66 17.38 10 0 0.0
03/01/2020
17.46
 790 18.20 18.86 17.38 50 0 0.0
02/01/2020
18.20
 250 18.17 18.49 17.41 50 0 0.0
31/12/2019
18.17
 3,580 17.66 18.86 17.32 220 0 0.0
30/12/2019
17.66
 4,210 17.95 18.23 17.29 60 0 0.0
27/12/2019
17.95
 2,660 17.52 18.17 17.29 130 0 0.0
26/12/2019
17.52
 3,000 18.15 18.15 17.26 40 0 0.0
25/12/2019
18.15
 4,450 17.55 18.20 17.32 40 0 0.0
24/12/2019
17.55
 620 17.38 17.60 17.38 30 0 0.0
23/12/2019
17.38
 1,160 17.60 17.89 17.26 810 900 0.0
20/12/2019
17.60
 410 17.49 18.06 17.46 20 0 0.0
19/12/2019
17.49
 110 17.66 18.15 17.49 10 0 0.0
18/12/2019
17.66
 940 17.78 18.15 17.46 30 0 0.0
17/12/2019
17.78
 9,610 18.15 18.15 17.32 20 0 0.0
16/12/2019
18.15
 2,550 17.43 18.23 16.29 110 0 0.0
13/12/2019
17.43
 5,880 18.06 18.23 17.43 110 10 0.0
12/12/2019
18.06
 6,770 18.12 18.12 17.38 40 0 0.0
11/12/2019
18.12
 2,450 18.09 18.15 17.43 30 0 0.0
10/12/2019
18.09
 2,570 17.60 18.17 17.41 40 0 0.0
09/12/2019
17.60
 3,510 17.49 17.66 17.38 2,530 0 0.1
06/12/2019
17.49
 3,240 17.46 17.66 17.46 0 660 0.0
05/12/2019
17.46
 130 17.35 18.40 17.38 50 10 0.0
04/12/2019
17.35
 460 18.29 18.29 17.35 30 0 0.0
03/12/2019
18.29
 3,220 18.52 18.52 17.49 20 0 0.0
02/12/2019
18.52
 12,170 17.60 18.52 17.35 2,670 0 0.1
29/11/2019
17.60
 3,110 17.26 17.66 17.26 40 0 0.0
28/11/2019
17.26
 1,240 17.26 17.92 17.26 20 0 0.0
27/11/2019
17.26
 520 17.60 18.20 17.26 30 0 0.0
26/11/2019
17.60
 4,340 17.60 18.46 17.21 40 0 0.0
25/11/2019
17.60
 3,130 17.15 17.86 17.09 3,010 0 0.1
22/11/2019
17.15
 1,010 17.15 17.80 17.15 10 0 0.0
21/11/2019
17.15
 1,040 17.09 18.23 17.15 10 0 0.0
20/11/2019
17.09
 3,720 17.43 18.20 16.66 10 1,900 -0.1
19/11/2019
17.43
 1,390 17.18 17.43 17.09 10 0 0.0
18/11/2019
17.18
 1,190 17.09 17.43 17.09 10 0 0.0
15/11/2019
17.09
 6,320 17.32 17.32 16.81 40 0 0.0
14/11/2019
17.32
 1,110 18.09 18.09 17.32 150 0 0.0
13/11/2019
18.09
 7,960 18.69 18.69 17.41 0 0 0
12/11/2019
18.69
 8,320 17.83 18.77 16.61 250 0 0.0
11/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
11/11/2019
17.83
 1,970 17.09 17.83 17.09 410 1,400 0.0
08/11/2019
17.09
 2,780 17.20 17.91 16.71 40 0 0.0
07/11/2019
17.20
 12,860 17.28 17.36 16.79 0 100 0.0
06/11/2019
17.28
 4,160 16.60 17.36 16.58 20 0 0.0
05/11/2019
16.60
 1,140 16.28 16.79 16.22 60 0 0.0
04/11/2019
16.28
 8,500 16.28 17.36 16.28 150 0 0.0
01/11/2019
16.28
 2,410 16.39 16.55 16.28 0 0 0
31/10/2019
16.39
 6,220 16.49 16.49 16.06 1,800 0 0.1
30/10/2019
16.49
 3,970 16.52 16.52 16.28 10 0 0.0
29/10/2019
16.52
 40 16.55 16.55 15.93 30 0 0.0
28/10/2019
16.55
 220 16.28 16.68 16.28 30 0 0.0
25/10/2019
16.28
 11,600 16.52 16.71 16.28 2,000 10,000 -0.2
24/10/2019
16.52
 4,960 16.28 16.52 16.28 60 0 0.0
23/10/2019
16.28
 3,020 16.49 16.49 16.28 3,020 0 0.1
22/10/2019
16.49
 7,060 16.28 16.52 16.22 3,530 0 0.1
21/10/2019
16.28
 430 16.98 16.98 16.28 0 0 0
18/10/2019
16.98
 21,380 16.20 16.98 15.79 30 0 0.0
17/10/2019
16.20
 1,510 15.95 16.22 16.01 10 0 0.0
16/10/2019
15.95
 4,270 16.06 16.39 15.95 20 0 0.0
15/10/2019
16.06
 12,320 16.06 16.41 16.06 30 0 0.0
14/10/2019
16.06
 21,850 16.44 16.44 16.06 20 400 0.0
11/10/2019
16.44
 1,020 16.33 16.52 16.33 10 0 0.0
10/10/2019
16.33
 50 16.58 16.58 16.33 0 0 0
09/10/2019
16.58
 850 16.55 16.60 16.55 0 0 0
08/10/2019
16.55
 1,500 16.77 16.77 16.55 0 0 0
07/10/2019
16.77
 2,100 16.31 16.77 16.28 30 0 0.0
04/10/2019
16.31
 6,080 16.55 17.58 16.28 60 0 0.0
03/10/2019
16.55
 1,730 16.74 16.74 16.28 40 0 0.0
02/10/2019
16.74
 1,920 16.28 16.93 16.25 10 0 0.0
01/10/2019
16.28
 3,300 16.55 16.55 16.28 1,140 0 0.0
30/09/2019
16.55
 9,380 16.63 16.63 16.09 60 0 0.0
27/09/2019
16.63
 5,620 16.55 16.87 16.25 20 0 0.0
26/09/2019
16.55
 1,020 16.55 16.87 16.25 40 0 0.0
25/09/2019
16.55
 1,450 16.66 16.66 16.25 30 0 0.0
24/09/2019
16.66
 30 16.36 16.98 16.44 20 0 0.0
23/09/2019
16.36
 6,080 16.82 17.01 16.01 110 0 0.0
20/09/2019
16.82
 950 16.71 17.04 16.09 40 400 0.0
19/09/2019
16.71
 230 16.39 17.09 16.41 40 0 0.0
18/09/2019
16.39
 3,910 16.44 17.47 15.49 80 0 0.0
17/09/2019
16.44
 50 16.68 17.01 16.44 20 0 0.0
16/09/2019
16.68
 1,250 16.22 16.77 16.33 30 0 0.0
13/09/2019
16.22
 3,200 16.93 17.74 16.09 80 0 0.0
12/09/2019
16.93
 43,060 16.85 17.09 16.33 70 0 0.0
11/09/2019
16.85
 2,040 16.58 17.36 16.44 50 0 0.0

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