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)
15/08/2019
19.32
 21,500 19.34 19.34 18.77 10 0 0.0
14/08/2019
19.48
 3,400 19.59 19.59 18.91 20 0 0.0
13/08/2019
19.53
 2,400 19.78 19.78 18.72 20 0 0.0
12/08/2019
19.61
 3,690 19.75 19.75 19.18 40 0 0.0
09/08/2019
19.15
 3,210 19.61 19.61 19.15 0 0 0
08/08/2019
19.75
 500 19.75 19.75 19.75 0 0 0
07/08/2019
19.75
 150 19.53 19.75 19.53 0 0 0
06/08/2019
19.78
 13,120 19.05 19.78 18.48 20 6,200 -0.2
05/08/2019
19.80
 3,040 19.80 19.83 19.29 10 0 0.0
02/08/2019
19.83
 3,520 19.80 19.83 19.80 0 0 0
01/08/2019
19.83
 10,160 19.72 19.83 19.05 10 0 0.0
31/07/2019
19.59
 2,870 19.59 19.59 19.59 0 0 0
30/07/2019
19.53
 3,900 19.80 19.80 19.53 10 0 0.0
29/07/2019
19.91
 8,220 19.61 19.91 19.59 20 0 0.0
26/07/2019
19.91
 3,090 19.53 19.91 19.53 0 0 0
25/07/2019
19.53
 4,040 19.91 19.91 19.53 0 0 0
24/07/2019
19.97
 4,510 19.80 20.02 19.80 3,000 1,950 0.0
23/07/2019
19.80
 12,380 19.86 19.91 19.53 0 3,660 -0.1
22/07/2019
19.91
 12,650 19.91 19.91 19.86 1,000 0 0.0
19/07/2019
19.97
 1,590 19.15 19.97 19.15 0 580 0.0
18/07/2019
19.97
 15,900 19.86 19.97 19.48 240 4,100 -0.1
17/07/2019
19.91
 11,050 19.86 20.08 19.32 0 0 0
16/07/2019
19.86
 54,760 19.86 19.86 19.45 0 0 0
15/07/2019
19.86
 5,450 19.86 19.86 19.13 0 0 0
12/07/2019
19.26
 12,360 19.80 19.86 19.26 0 0 0
11/07/2019
19.80
 360 19.80 19.80 19.29 10 0 0.0
10/07/2019
19.64
 290 19.64 19.64 19.32 110 0 0.0
09/07/2019
19.56
 5,710 19.53 19.80 19.02 110 0 0.0
08/07/2019
19.70
 2,720 19.37 19.70 19.37 30 0 0.0
05/07/2019
19.64
 1,670 19.75 19.75 19.51 70 0 0.0
04/07/2019
19.53
 8,380 19.53 19.91 19.53 50 0 0.0
03/07/2019
20.02
 330 19.15 20.02 19.15 40 0 0.0
02/07/2019
19.05
 2,140 19.05 19.91 18.99 150 1,000 0.0
01/07/2019
19.53
 9,070 19.53 19.86 19.05 20 0 0.0
28/06/2019
18.99
 2,620 18.99 20.08 18.99 330 0 0.0
27/06/2019
19.48
 210 19.48 19.91 19.29 0 0 0
26/06/2019
19.86
 160 19.64 19.86 19.64 60 0 0.0
25/06/2019
18.99
 740 18.80 19.64 18.80 50 0 0.0
24/06/2019
19.26
 33,130 19.51 20.65 18.61 23,700 0 0.9
21/06/2019
19.48
 3,200 19.53 19.59 19.48 10 0 0.0
20/06/2019
19.53
 4,700 19.48 19.53 19.48 0 0 0
19/06/2019
19.37
 3,280 19.37 19.53 18.58 20 0 0.0
18/06/2019
19.37
 1,970 19.48 19.59 19.37 10 0 0.0
17/06/2019
19.29
 7,840 19.26 19.48 19.26 510 0 0.0
14/06/2019
19.26
 690 18.56 19.37 18.53 10 0 0.0
13/06/2019
19.21
 930 19.34 19.37 18.48 300 0 0.0
12/06/2019
19.37
 5,930 19.26 19.53 19.24 0 0 0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
11/06/2019
19.26
 4,450 18.56 19.53 18.56 10 0 0.0
10/06/2019
18.94
 1,500 19.19 19.19 18.83 700 0 0.0
07/06/2019
18.94
 7,950 18.60 18.94 18.01 10 0 0.0
06/06/2019
18.63
 3,500 18.63 18.63 17.76 10 0 0.0
05/06/2019
18.63
 30,290 18.37 18.63 17.53 10 24,360 -0.8
04/06/2019
18.47
 210 18.04 18.47 18.04 10 0 0.0
03/06/2019
18.47
 770 18.53 18.53 18.22 550 220 0.0
31/05/2019
18.53
 1,700 18.53 18.53 18.06 610 0 0.0
30/05/2019
18.53
 4,900 18.53 18.53 18.53 1,000 1,500 0.0
29/05/2019
18.53
 7,800 18.58 18.58 18.53 1,000 2,900 -0.1
28/05/2019
18.53
 11,430 18.17 18.53 18.17 10 6,000 -0.2
27/05/2019
18.58
 4,380 18.22 18.73 18.22 10 0 0.0
24/05/2019
18.73
 4,120 18.68 18.73 18.68 0 0 0
23/05/2019
18.68
 3,630 18.73 18.73 18.58 10 0 0.0
22/05/2019
18.58
 14,330 18.58 18.58 18.42 0 0 0
21/05/2019
18.42
 730 18.42 18.42 18.42 0 0 0
20/05/2019
18.47
 4,620 18.47 18.47 18.47 0 0 0
17/05/2019
18.47
 3,350 18.47 18.47 18.37 0 0 0
16/05/2019
18.47
 8,140 18.53 18.55 18.27 20 0 0.0
15/05/2019
18.53
 9,200 18.47 18.53 18.22 30 0 0.0
14/05/2019
18.47
 1,930 18.53 18.53 18.22 10 0 0.0
13/05/2019
18.58
 8,040 18.35 18.60 18.35 10 0 0.0
10/05/2019
18.53
 11,660 18.60 18.60 18.32 10 0 0.0
09/05/2019
18.60
 10,380 18.60 18.60 17.96 20 0 0.0
08/05/2019
18.60
 3,300 18.47 18.60 18.27 0 0 0
07/05/2019
18.63
 2,310 18.68 18.68 18.42 610 0 0.0
06/05/2019
18.65
 10,320 18.63 18.68 18.22 0 0 0
03/05/2019
18.68
 16,700 18.73 18.73 18.47 710 0 0.0
02/05/2019
18.47
 4,690 18.71 18.73 18.47 0 10 0.0
26/04/2019
18.71
 8,790 18.78 18.78 18.30 730 400 0.0
25/04/2019
18.63
 11,570 18.73 18.73 18.47 10 2,600 -0.1
24/04/2019
18.32
 9,290 18.73 18.73 18.01 750 5,990 -0.2
23/04/2019
18.53
 15,200 18.42 18.78 18.42 710 1,510 0.0
22/04/2019
18.40
 23,970 19.19 19.19 18.27 30 1,000 0.0
19/04/2019
18.06
 55,810 17.86 18.12 17.86 0 7,720 -0.3
18/04/2019
17.96
 12,430 17.94 18.01 17.86 0 1,000 0.0
17/04/2019
17.96
 7,600 17.96 18.06 17.96 0 0 0
16/04/2019
18.06
 22,040 17.96 18.06 17.96 0 1,000 0.0
12/04/2019
17.94
 14,220 17.70 18.06 17.50 730 1,000 0.0
11/04/2019
17.91
 1,350 18.47 18.47 17.45 160 0 0.0
10/04/2019
17.91
 1,210 17.45 18.47 17.45 780 0 0.0
09/04/2019
17.50
 7,450 17.70 17.70 17.50 10 0 0.0
08/04/2019
17.70
 3,210 17.83 17.83 17.09 30 0 0.0
05/04/2019
17.83
 1,000 17.83 17.83 17.83 0 0 0
04/04/2019
17.88
 1,780 17.83 17.88 17.70 0 0 0
03/04/2019
17.91
 200 17.50 17.91 17.14 80 100 0.0
02/04/2019
17.91
 1,570 17.88 17.91 17.86 0 0 0
01/04/2019
17.88
 2,680 17.88 17.88 17.22 10 0 0.0
29/03/2019
17.91
 1,920 17.91 17.91 17.70 10 0 0.0
28/03/2019
17.70
 2,130 17.91 17.96 17.70 0 0 0
27/03/2019
18.01
 238,270 17.94 18.01 17.42 100 0 0.0
26/03/2019
17.29
 1,150 17.96 17.96 17.29 120 0 0.0
25/03/2019
17.29
 4,350 17.24 18.06 17.24 0 0 0

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