CTCP Hóa An (dha)

56.80
0.90
(1.61%)
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)
06/01/2020
17.66
 14,960 17.66 17.66 17.38 10 0 0.0
03/01/2020
17.46
 790 18.86 18.86 17.38 50 0 0.0
02/01/2020
18.20
 250 18.49 18.49 17.41 50 0 0.0
31/12/2019
18.17
 3,580 18.17 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 17.60 18.17 17.29 130 0 0.0
26/12/2019
17.52
 3,000 17.26 18.12 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 17.60 17.60 17.38 30 0 0.0
23/12/2019
17.38
 1,160 17.26 17.89 17.26 810 900 0.0
20/12/2019
17.60
 410 18.06 18.06 17.46 20 0 0.0
19/12/2019
17.49
 110 18.15 18.15 17.49 10 0 0.0
18/12/2019
17.66
 940 17.46 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 17.46 18.23 16.29 110 0 0.0
13/12/2019
17.43
 5,880 17.66 18.23 17.43 110 10 0.0
12/12/2019
18.06
 6,770 17.66 18.09 17.38 40 0 0.0
11/12/2019
18.12
 2,450 17.43 18.15 17.43 30 0 0.0
10/12/2019
18.09
 2,570 17.43 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 18.40 18.40 17.38 50 10 0.0
04/12/2019
17.35
 460 18.20 18.20 17.35 30 0 0.0
03/12/2019
18.29
 3,220 17.78 18.29 17.49 20 0 0.0
02/12/2019
18.52
 12,170 17.35 18.52 17.35 2,670 0 0.1
29/11/2019
17.60
 3,110 17.66 17.66 17.26 40 0 0.0
28/11/2019
17.26
 1,240 17.92 17.92 17.26 20 0 0.0
27/11/2019
17.26
 520 18.20 18.20 17.26 30 0 0.0
26/11/2019
17.60
 4,340 17.95 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 17.80 17.80 17.15 10 0 0.0
21/11/2019
17.15
 1,040 17.66 18.23 17.15 10 0 0.0
20/11/2019
17.09
 3,720 16.66 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 17.09 17.09 16.81 40 0 0.0
14/11/2019
17.32
 1,110 17.86 17.86 17.32 150 0 0.0
13/11/2019
18.09
 7,960 18.43 18.43 17.41 0 0 0
12/11/2019
18.69
 8,320 17.66 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 17.91 17.91 16.71 40 0 0.0
07/11/2019
17.20
 12,860 16.79 17.36 16.79 0 100 0.0
06/11/2019
17.28
 4,160 16.58 17.36 16.58 20 0 0.0
05/11/2019
16.60
 1,140 16.22 16.79 16.22 60 0 0.0
04/11/2019
16.28
 8,500 16.52 17.36 16.28 150 0 0.0
01/11/2019
16.28
 2,410 16.55 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 16.28 16.49 16.28 10 0 0.0
29/10/2019
16.52
 40 15.93 16.52 15.93 30 0 0.0
28/10/2019
16.55
 220 16.68 16.68 16.28 30 0 0.0
25/10/2019
16.28
 11,600 16.71 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 16.28 16.28 16.28 3,020 0 0.1
22/10/2019
16.49
 7,060 16.25 16.52 16.22 3,530 0 0.1
21/10/2019
16.28
 430 16.28 16.28 16.28 0 0 0
18/10/2019
16.98
 21,380 15.79 16.98 15.79 30 0 0.0
17/10/2019
16.20
 1,510 16.22 16.22 16.01 10 0 0.0
16/10/2019
15.95
 4,270 16.28 16.39 15.95 20 0 0.0
15/10/2019
16.06
 12,320 16.41 16.41 16.06 30 0 0.0
14/10/2019
16.06
 21,850 16.28 16.44 16.06 20 400 0.0
11/10/2019
16.44
 1,020 16.52 16.52 16.33 10 0 0.0
10/10/2019
16.33
 50 16.55 16.55 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 16.66 16.66 16.55 0 0 0
07/10/2019
16.77
 2,100 16.28 16.77 16.28 30 0 0.0
04/10/2019
16.31
 6,080 17.09 17.58 16.28 60 0 0.0
03/10/2019
16.55
 1,730 16.28 16.55 16.28 40 0 0.0
02/10/2019
16.74
 1,920 16.93 16.93 16.25 10 0 0.0
01/10/2019
16.28
 3,300 16.28 16.55 16.28 1,140 0 0.0
30/09/2019
16.55
 9,380 16.25 16.63 16.09 60 0 0.0
27/09/2019
16.63
 5,620 16.87 16.87 16.25 20 0 0.0
26/09/2019
16.55
 1,020 16.87 16.87 16.25 40 0 0.0
25/09/2019
16.55
 1,450 16.49 16.55 16.25 30 0 0.0
24/09/2019
16.66
 30 16.44 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 16.09 17.04 16.09 40 400 0.0
19/09/2019
16.71
 230 16.44 17.09 16.41 40 0 0.0
18/09/2019
16.39
 3,910 17.15 17.47 15.49 80 0 0.0
17/09/2019
16.44
 50 16.98 17.01 16.44 20 0 0.0
16/09/2019
16.68
 1,250 17.74 16.77 16.33 30 0 0.0
13/09/2019
16.22
 3,200 17.74 17.74 16.09 80 0 0.0
12/09/2019
16.93
 43,060 16.82 17.09 16.33 70 0 0.0
11/09/2019
16.85
 2,040 17.36 17.36 16.44 50 0 0.0
10/09/2019
16.58
 2,330 17.88 17.88 16.58 830 0 0.0
09/09/2019
17.17
 1,740 17.91 18.12 17.17 20 300 0.0
06/09/2019
18.04
 600 17.53 18.07 17.47 50 0 0.0
05/09/2019
17.72
 6,070 17.47 17.91 17.47 180 1,350 0.0
04/09/2019
18.01
 730 18.12 18.01 18.01 720 0 0.0
03/09/2019
18.10
 170 18.12 18.18 17.80 30 0 0.0
30/08/2019
18.01
 51,770 17.91 18.18 17.47 11,100 0 0.4
29/08/2019
17.88
 3,190 17.96 17.96 17.36 0 40 0.0
28/08/2019
18.12
 11,720 17.36 18.12 17.25 20 0 0.0
27/08/2019
18.39
 1,410 18.69 18.69 17.91 20 0 0.0
26/08/2019
18.15
 1,310 18.37 18.37 17.47 160 0 0.0
23/08/2019
18.34
 14,610 18.45 18.88 16.87 70 12,600 -0.4
22/08/2019
18.07
 5,230 18.23 18.42 18.01 20 0 0.0
21/08/2019
18.45
 5,540 18.83 18.83 18.23 30 0 0.0
20/08/2019
18.69
 6,250 18.77 18.77 18.45 220 0 0.0
19/08/2019
18.88
 7,010 18.91 18.99 18.69 50 0 0.0
16/08/2019
18.91
 27,120 18.75 19.05 18.56 140 0 0.0

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