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)
10/09/2019
16.58
 2,330 17.17 17.88 16.58 830 0 0.0
09/09/2019
17.17
 1,740 18.04 18.12 17.17 20 300 0.0
06/09/2019
18.04
 600 17.72 18.07 17.47 50 0 0.0
05/09/2019
17.72
 6,070 18.01 18.01 17.47 180 1,350 0.0
04/09/2019
18.01
 730 18.10 18.10 18.01 720 0 0.0
03/09/2019
18.10
 170 18.01 18.18 17.80 30 0 0.0
30/08/2019
18.01
 51,770 17.88 18.18 17.47 11,100 0 0.4
29/08/2019
17.88
 3,190 18.12 18.12 17.36 0 40 0.0
28/08/2019
18.12
 11,720 18.39 18.39 17.25 20 0 0.0
27/08/2019
18.39
 1,410 18.15 18.69 17.91 20 0 0.0
26/08/2019
18.15
 1,310 18.34 18.37 17.47 160 0 0.0
23/08/2019
18.34
 14,610 18.07 18.88 16.87 70 12,600 -0.4
22/08/2019
18.07
 5,230 18.45 18.45 18.01 20 0 0.0
21/08/2019
18.45
 5,540 18.69 18.83 18.23 30 0 0.0
20/08/2019
18.69
 6,250 18.88 18.88 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 19.32 19.32 18.56 140 0 0.0
15/08/2019
19.32
 21,500 19.48 19.48 18.77 10 0 0.0
14/08/2019
19.48
 3,400 19.53 19.59 18.91 20 0 0.0
13/08/2019
19.53
 2,400 19.61 19.78 18.72 20 0 0.0
12/08/2019
19.61
 3,690 19.15 19.75 19.18 40 0 0.0
09/08/2019
19.15
 3,210 19.75 19.75 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 19.78 19.78 19.53 0 0 0
06/08/2019
19.78
 13,120 19.80 19.80 18.48 20 6,200 -0.2
05/08/2019
19.80
 3,040 19.83 19.83 19.29 10 0 0.0
02/08/2019
19.83
 3,520 19.83 19.83 19.80 0 0 0
01/08/2019
19.83
 10,160 19.59 19.83 19.05 10 0 0.0
31/07/2019
19.59
 2,870 19.53 19.59 19.59 0 0 0
30/07/2019
19.53
 3,900 19.91 19.91 19.53 10 0 0.0
29/07/2019
19.91
 8,220 19.91 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 19.97 19.97 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 19.91 19.91 19.53 0 3,660 -0.1
22/07/2019
19.91
 12,650 19.97 19.97 19.86 1,000 0 0.0
19/07/2019
19.97
 1,590 19.97 19.97 19.15 0 580 0.0
18/07/2019
19.97
 15,900 19.91 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 19.26 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 19.64 19.80 19.29 10 0 0.0
10/07/2019
19.64
 290 19.56 19.64 19.32 110 0 0.0
09/07/2019
19.56
 5,710 19.70 19.80 19.02 110 0 0.0
08/07/2019
19.70
 2,720 19.64 19.70 19.37 30 0 0.0
05/07/2019
19.64
 1,670 19.53 19.75 19.51 70 0 0.0
04/07/2019
19.53
 8,380 20.02 20.02 19.53 50 0 0.0
03/07/2019
20.02
 330 19.05 20.02 19.15 40 0 0.0
02/07/2019
19.05
 2,140 19.53 19.91 18.99 150 1,000 0.0
01/07/2019
19.53
 9,070 18.99 19.86 19.05 20 0 0.0
28/06/2019
18.99
 2,620 19.48 20.08 18.99 330 0 0.0
27/06/2019
19.48
 210 19.86 19.91 19.29 0 0 0
26/06/2019
19.86
 160 18.99 19.86 19.64 60 0 0.0
25/06/2019
18.99
 740 19.26 19.64 18.80 50 0 0.0
24/06/2019
19.26
 33,130 19.48 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 19.37 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 19.29 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 19.21 19.37 18.53 10 0 0.0
13/06/2019
19.21
 930 19.37 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 18.94 19.53 18.56 10 0 0.0
10/06/2019
18.94
 1,500 18.94 19.19 18.83 700 0 0.0
07/06/2019
18.94
 7,950 18.63 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 18.47 18.63 17.53 10 24,360 -0.8
04/06/2019
18.47
 210 18.47 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 18.53 18.58 18.53 1,000 2,900 -0.1
28/05/2019
18.53
 11,430 18.58 18.58 18.17 10 6,000 -0.2
27/05/2019
18.58
 4,380 18.73 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 18.58 18.73 18.58 10 0 0.0
22/05/2019
18.58
 14,330 18.42 18.58 18.42 0 0 0
21/05/2019
18.42
 730 18.47 18.47 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 18.58 18.58 18.22 10 0 0.0
13/05/2019
18.58
 8,040 18.53 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 18.63 18.63 18.27 0 0 0
07/05/2019
18.63
 2,310 18.65 18.68 18.42 610 0 0.0
06/05/2019
18.65
 10,320 18.68 18.68 18.22 0 0 0
03/05/2019
18.68
 16,700 18.47 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 18.63 18.78 18.30 730 400 0.0
25/04/2019
18.63
 11,570 18.32 18.73 18.47 10 2,600 -0.1
24/04/2019
18.32
 9,290 18.53 18.73 18.01 750 5,990 -0.2
23/04/2019
18.53
 15,200 18.40 18.78 18.42 710 1,510 0.0
22/04/2019
18.40
 23,970 18.06 19.19 18.27 30 1,000 0.0
19/04/2019
18.06
 55,810 17.96 18.12 17.86 0 7,720 -0.3
18/04/2019
17.96
 12,430 17.96 18.01 17.86 0 1,000 0.0

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