CTCP Hóa An (dha)

38.10
-0.45
(-1.17%)
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
(2025-03-31) 		-0.90 -2.31% 940,600 115,000 4.2
34.55
39.75
38.10
2 tháng
(2025-03-03) 		-2.55 -6.27% 1,481,900 131,263 4.9
34.55
40.90
38.10
3 tháng
(2025-02-03) 		-1.30 -3.30% 2,376,800 88,663 3.2
34.55
41.65
38.10
6 tháng
(2024-11-01) 		-0.97 -2.48% 5,025,600 40,374 1.1
34.55
43.22
38.10
12 tháng
(2024-05-06) 		-1.76 -4.42% 12,411,200 -274,226 -11.4
34.55
43.22
38.10
24 tháng
(2023-05-11) 		7.86 26.01% 32,525,300 143,269 5.1
30.07
52.32
38.10
36 tháng
(2022-05-16) 		6.39 20.14% 46,322,700 767,673 26.9
18.11
52.32
38.10
60 tháng
(2020-05-26) 		18.04 89.89% 77,383,700 1,587,023 62.3
18.07
52.32
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
40.23
 48,300 39.65 40.42 39.65 0 1,100 -0.0
28/11/2024
39.65
 25,100 39.17 39.65 39.12 5,000 0 0.2
27/11/2024
39.31
 11,500 39.36 39.36 39.22 0 0 0
26/11/2024
39.31
 27,200 38.97 39.55 38.97 0 400 -0.0
25/11/2024
38.97
 247,300 38.93 39.46 38.83 0 15,000 -0.6
22/11/2024
38.93
 35,000 39.36 39.36 38.93 0 600 -0.0
21/11/2024
39.07
 29,600 39.36 39.36 38.97 0 200 -0.0
20/11/2024
39.02
 29,200 38.68 39.36 38.59 0 5,300 -0.2
19/11/2024
38.64
 12,100 38.64 38.88 38.64 0 0 0
18/11/2024
38.83
 25,000 38.97 38.97 38.59 2,700 0 0.1
15/11/2024
38.97
 41,200 38.83 39.07 38.64 1,400 0 0.1
14/11/2024
38.93
 21,200 38.93 39.17 38.93 300 0 0.0
13/11/2024
38.88
 29,100 38.78 38.97 38.59 5,800 300 0.2
12/11/2024
38.97
 11,800 39.26 39.26 38.83 0 2,000 -0.1
11/11/2024
38.97
 5,100 39.07 39.41 38.97 2,100 0 0.1
08/11/2024
38.83
 20,900 39.17 39.17 38.78 1,300 100 0.0
07/11/2024
39.17
 7,200 39.55 39.55 39.17 0 0 0
06/11/2024
39.46
 13,800 38.97 39.46 38.88 0 0 0
05/11/2024
39.17
 6,900 38.83 39.17 38.73 0 200 -0.0
04/11/2024
38.83
 15,700 38.68 39.07 38.68 1,200 0 0.0
01/11/2024
39.07
 13,100 39.17 39.17 38.78 0 0 0
31/10/2024
39.36
 12,400 39.17 39.46 38.64 0 0 0
30/10/2024
39.55
 63,500 39.65 39.65 39.46 0 10,000 -0.4
29/10/2024
39.55
 41,200 39.55 39.55 39.12 0 0 0
28/10/2024
39.41
 34,100 39.55 39.65 39.12 10,000 0 0.4
25/10/2024
39.55
 32,700 39.46 39.55 39.36 0 0 0
24/10/2024
39.46
 20,800 39.50 39.55 39.17 0 0 0
23/10/2024
39.55
 102,000 39.31 39.55 39.07 0 22,000 -0.9
22/10/2024
39.41
 86,900 39.41 39.46 38.97 7,100 0 0.3
21/10/2024
39.41
 62,600 39.50 39.50 38.97 0 0 0
18/10/2024
39.50
 96,100 39.41 39.50 38.73 0 0 0
17/10/2024
39.46
 53,800 39.17 39.46 38.97 0 0 0
16/10/2024
39.26
 84,800 38.78 39.75 38.78 0 700 -0.0
15/10/2024
38.64
 37,300 39.07 39.07 38.59 0 33,000 -1.3
14/10/2024
38.88
 21,200 38.73 38.88 38.64 0 0 0
11/10/2024
38.59
 84,100 38.78 38.88 38.54 0 20,000 -0.8
10/10/2024
38.78
 57,900 38.97 39.02 38.73 1,600 20,000 -0.7
09/10/2024
38.97
 26,400 38.93 39.12 38.88 0 5,000 -0.2
08/10/2024
39.07
 46,100 39.07 39.41 38.59 800 0 0.0
07/10/2024
39.07
 24,400 39.36 39.55 39.07 200 3,600 -0.1
04/10/2024
39.46
 16,200 39.55 39.60 39.36 0 0 0
03/10/2024
39.55
 45,300 39.65 39.75 39.36 0 0 0
02/10/2024
39.55
 44,000 39.36 39.65 39.36 100 1,700 -0.1
01/10/2024
39.55
 94,000 39.36 39.89 39.36 0 5,000 -0.2
30/09/2024
39.26
 70,700 40.52 40.52 39.26 0 20,000 -0.8
27/09/2024
39.26
 81,600 39.46 39.55 39.17 500 20,000 -0.8
26/09/2024
39.36
 107,200 39.07 39.46 38.93 2,700 74,600 -2.9
25/09/2024
38.93
 98,300 39.07 39.12 38.73 1,600 69,200 -2.7
24/09/2024
39.07
 16,900 39.07 39.46 39.02 0 5,300 -0.2
23/09/2024
39.07
 50,300 39.02 39.55 39.02 2,300 4,500 -0.1
20/09/2024
39.02
 25,600 38.83 39.17 38.83 0 0 0
19/09/2024
38.83
 27,100 39.07 39.07 38.78 0 20,000 -0.8
18/09/2024
39.07
 15,100 39.17 39.26 39.07 0 0 0
17/09/2024
39.07
 23,500 38.59 39.07 38.59 700 100 0.0
16/09/2024
38.59
 37,800 38.78 38.78 38.59 1,200 1,100 0.0
13/09/2024
38.83
 57,600 39.07 39.07 38.64 5,200 40,000 -1.4
12/09/2024
38.78
 63,700 39.31 39.36 38.78 10,100 25,200 -0.6
11/09/2024
38.93
 20,900 38.93 38.97 38.73 0 700 -0.0
10/09/2024
38.83
 24,200 39.41 39.41 38.83 0 11,800 -0.5
09/09/2024
38.97
 31,300 39.55 39.55 38.88 0 0 0
06/09/2024
39.55
 31,600 39.55 39.79 39.31 0 2,100 -0.1
05/09/2024
39.70
 44,300 39.26 39.79 39.26 1,200 100 0.0
04/09/2024
39.70
 30,300 39.65 39.70 39.31 6,600 0 0.3
30/08/2024
39.94
 22,300 39.94 40.13 39.84 100 0 0.0
29/08/2024
39.84
 23,100 39.84 40.04 39.75 1,100 200 0.0
28/08/2024
40.13
 11,000 40.32 40.32 39.84 1,800 700 0.0
27/08/2024
40.18
 8,900 40.04 40.32 39.75 3,300 1,200 0.1
26/08/2024
39.84
 31,100 39.94 40.04 39.84 400 1,300 -0.0
23/08/2024
39.94
 16,600 39.99 40.04 39.79 0 1,900 -0.1
22/08/2024
39.94
 28,300 40.57 40.57 39.84 100 1,400 -0.1
21/08/2024
39.94
 22,800 40.04 40.04 39.84 2,300 0 0.1
20/08/2024
40.04
 13,300 40.32 40.32 39.79 400 0 0.0
19/08/2024
39.65
 21,200 39.55 40.13 39.55 200 300 -0.0
16/08/2024
39.26
 99,600 39.07 39.79 39.07 8,200 0 0.3
15/08/2024
39.07
 17,700 39.07 39.17 39.02 0 5,900 -0.2
14/08/2024
39.07
 51,800 39.46 39.79 38.78 100 29,400 -1.2
13/08/2024
39.07
 19,800 39.07 39.36 38.88 10,400 13,000 -0.1
12/08/2024
39.07
 19,900 38.64 39.55 38.64 900 2,700 -0.1
09/08/2024
38.64
 17,300 38.49 38.68 38.49 100 10,000 -0.4
08/08/2024
38.49
 14,400 38.59 39.17 38.49 200 500 -0.0
07/08/2024
38.78
 10,700 37.86 38.78 37.86 0 100 -0.0
06/08/2024
38.49
 37,200 37.82 38.68 37.62 1,800 900 0.0
05/08/2024
37.62
 104,200 38.88 39.79 37.62 1,400 1,200 0.0
02/08/2024
39.89
 33,600 39.26 39.89 38.73 2,000 3,700 -0.1
01/08/2024
39.55
 48,600 40.47 40.52 39.07 600 12,600 -0.5
31/07/2024
40.13
 27,200 39.84 40.23 39.55 1,000 200 0.0
30/07/2024
40.13
 28,600 40.32 40.42 39.94 1,300 1,400 -0.0
29/07/2024
40.13
 12,300 40.04 40.47 40.04 1,300 1,400 -0.0
26/07/2024
40.04
 25,800 39.55 40.04 39.46 1,000 300 0.0
25/07/2024
39.46
 33,100 39.36 39.55 39.07 2,400 0 0.1
24/07/2024
39.36
 60,800 40.04 40.04 39.17 2,300 1,000 0.1
23/07/2024
40.04
 59,700 41.10 41.34 39.07 4,800 400 0.2
22/07/2024
41.10
 50,100 41.48 41.48 40.81 400 1,700 -0.1
19/07/2024
41.48
 101,100 41.48 41.77 41.34 2,000 5,400 -0.1
18/07/2024
41.53
 46,900 41.72 41.96 41.53 1,600 300 0.1
17/07/2024
42.16
 74,100 42.35 42.45 41.39 0 0 0
16/07/2024
42.35
 43,300 42.01 42.74 42.01 3,200 2,800 0.0
15/07/2024
42.01
 75,600 41.77 42.11 41.68 11,200 0 0.5
12/07/2024
41.53
 36,500 41.92 41.92 41.48 3,400 0 0.1
11/07/2024
41.63
 28,400 41.72 41.87 41.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |