CTCP Hóa An (dha)

40.25
-0.25
(-0.62%)
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
(2024-08-19) 		-0.60 -1.46% 563,800 -56,000 -2.2
40
41.65
40.50
2 tháng
(2024-07-22) 		-2.10 -4.93% 1,336,200 -100,100 -4.0
39
42.60
40.50
3 tháng
(2024-06-20) 		-3.55 -8.05% 3,369,700 -48,514 -1.9
39
44.48
40.50
6 tháng
(2024-03-22) 		-7.33 -15.32% 9,211,600 -16,544 -0.1
39
47.92
40.50
12 tháng
(2023-09-25) 		-5.51 -11.97% 19,019,400 -29,349 -0.8
39
50.22
40.50
24 tháng
(2022-09-29) 		11.71 40.66% 32,604,000 1,134,005 41.8
18.77
54.23
40.50
36 tháng
(2021-10-04) 		5.59 16.01% 55,569,400 1,453,555 60.9
18.77
54.23
40.50
60 tháng
(2019-10-15) 		22.31 122.60% 71,980,400 1,814,355 72.4
17.62
54.23
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
41.08
 62,200 41.18 41.42 40.99 1,000 11,100 -0.4
24/04/2024
41.80
 72,800 40.65 41.90 40.65 7,100 0 0.3
23/04/2024
40.17
 146,500 39.22 40.46 39.22 39,900 10,200 1.2
22/04/2024
39.22
 155,400 40.37 41.51 39.22 11,700 83,500 -3.0
19/04/2024
40.27
 89,800 41.03 41.03 39.70 100 0 0.0
17/04/2024
41.13
 66,800 42.13 42.13 40.99 800 0 0.0
16/04/2024
41.42
 155,400 41.42 41.90 40.99 6,100 1,200 0.2
15/04/2024
41.42
 304,100 44.19 44.33 41.42 3,500 48,700 -2.1
12/04/2024
44.38
 166,500 44.10 44.43 43.90 1,500 1,200 0.0
11/04/2024
44.10
 93,400 44.62 44.62 43.95 1,300 13,000 -0.5
10/04/2024
44.62
 352,000 44.53 44.86 44.43 65,600 0 3.1
09/04/2024
44.86
 174,100 45.58 45.58 44.67 8,200 900 0.3
08/04/2024
45.29
 138,400 45.82 45.82 45.29 27,800 11,100 0.8
05/04/2024
45.77
 238,600 46.15 46.20 45.77 5,600 2,600 0.1
04/04/2024
46.39
 225,900 46.97 46.97 46.20 2,400 1,300 0.1
03/04/2024
47.01
 138,300 46.97 47.83 46.87 22,700 500 1.1
02/04/2024
46.97
 117,400 47.01 47.35 46.82 2,800 3,800 -0.0
01/04/2024
47.01
 66,800 47.35 47.35 46.87 2,000 5,900 -0.2
29/03/2024
47.25
 46,000 47.78 48.21 47.20 200 1,200 -0.1
28/03/2024
47.83
 52,900 47.35 47.83 47.06 2,900 0 0.1
27/03/2024
47.30
 129,600 48.02 48.02 46.97 3,700 1,100 0.1
26/03/2024
47.83
 57,600 47.92 48.02 47.54 600 3,700 -0.2
25/03/2024
47.92
 197,800 47.83 48.78 47.78 2,000 800 0.1
22/03/2024
47.83
 104,300 47.68 48.02 47.40 1,300 1,300 -0.0
21/03/2024
47.68
 111,200 46.87 47.73 46.87 6,200 1,100 0.3
20/03/2024
46.87
 72,200 46.68 47.06 46.44 10,700 200 0.5
19/03/2024
46.68
 72,100 46.87 47.25 46.68 0 8,100 -0.4
18/03/2024
46.87
 192,500 47.73 48.59 46.77 6,100 36,900 -1.5
15/03/2024
47.73
 160,900 47.20 48.11 46.87 0 900 -0.0
14/03/2024
47.20
 60,600 47.73 47.73 46.97 6,400 500 0.3
13/03/2024
47.73
 100,400 45.96 47.83 46.01 12,800 2,000 0.5
12/03/2024
45.96
 103,200 46.10 46.30 45.63 1,800 1,400 0.0
11/03/2024
46.10
 112,700 46.87 47.06 45.91 0 8,100 -0.4
08/03/2024
46.87
 117,500 47.59 47.83 46.87 2,600 5,400 -0.1
07/03/2024
47.59
 76,900 47.63 47.78 47.35 1,000 1,300 -0.0
06/03/2024
47.63
 80,000 47.92 48.11 47.54 400 4,500 -0.2
05/03/2024
47.92
 69,100 47.83 48.11 47.83 300 1,100 -0.0
04/03/2024
47.83
 120,400 48.11 48.69 47.68 100 29,905 -1.5
01/03/2024
48.11
 113,000 47.35 48.40 47.06 0 2,100 -0.1
29/02/2024
47.35
 229,300 47.92 47.92 46.39 1,100 5,800 -0.2
28/02/2024
47.92
 239,800 48.11 48.69 47.54 3,600 600 0.1
27/02/2024
48.11
 75,000 47.92 48.78 47.73 4,900 0 0.2
26/02/2024
47.92
 80,100 48.30 48.40 47.78 500 300 0.0
23/02/2024
48.30
 71,100 48.59 48.78 48.21 1,600 0 0.1
22/02/2024
48.59
 76,000 48.97 48.97 48.59 2,400 0 0.1
21/02/2024
48.97
 101,000 48.69 48.97 48.40 2,900 0 0.1
20/02/2024
48.69
 88,100 49.07 49.17 48.50 2,900 0 0.1
19/02/2024
49.07
 104,700 48.97 49.07 48.69 12,100 4,300 0.4
16/02/2024
48.97
 86,900 49.45 49.64 48.97 2,000 1,500 0.0
15/02/2024
49.45
 124,400 50.03 50.03 49.36 4,600 0 0.2
07/02/2024
50.03
 89,500 50.22 50.60 49.93 4,800 1,600 0.2
06/02/2024
50.22
 104,300 48.78 50.22 48.59 12,300 0 0.6
05/02/2024
48.78
 44,900 48.50 48.97 48.59 4,400 300 0.2
02/02/2024
48.50
 58,800 48.59 49.55 48.50 0 1,100 -0.1
01/02/2024
48.59
 80,500 48.50 48.59 48.11 5,500 200 0.3
31/01/2024
48.50
 64,500 48.97 49.07 48.50 3,300 1,600 0.1
30/01/2024
48.97
 124,800 47.73 48.97 47.63 3,600 0 0.2
29/01/2024
47.73
 62,200 47.20 48.30 47.35 1,800 4,400 -0.1
26/01/2024
47.20
 195,700 47.59 47.92 46.87 1,000 200 0.0
25/01/2024
47.59
 119,300 48.69 48.69 47.59 1,600 100 0.1
24/01/2024
48.69
 26,100 48.78 48.78 48.30 1,400 9,600 -0.4
23/01/2024
48.78
 58,900 48.59 48.97 48.59 2,700 0 0.1
22/01/2024
48.59
 81,400 48.97 48.97 48.30 100 2,200 -0.1
19/01/2024
48.97
 109,900 48.88 50.03 48.97 1,400 5,900 -0.2
18/01/2024
48.88
 107,100 48.11 48.88 47.83 9,100 600 0.4
17/01/2024
48.11
 37,700 48.30 48.50 48.11 500 0 0.0
16/01/2024
48.30
 26,100 47.54 48.30 47.44 900 0 0.0
15/01/2024
47.54
 31,100 47.54 47.83 47.35 0 3,200 -0.2
12/01/2024
47.54
 93,400 48.30 48.40 47.44 6,700 1,800 0.2
11/01/2024
48.30
 44,900 48.30 49.07 48.30 7,100 0 0.4
10/01/2024
48.30
 88,500 48.69 49.07 48.30 9,600 0 0.5
09/01/2024
48.69
 46,400 48.88 49.07 48.40 3,400 0 0.2
08/01/2024
48.88
 44,700 48.50 49.07 48.50 1,200 0 0.1
05/01/2024
48.50
 96,900 49.17 50.12 48.02 2,200 1,100 0.1
04/01/2024
49.17
 65,300 49.93 49.93 48.78 2,900 2,100 0.0
03/01/2024
49.93
 221,200 48.11 49.93 48.11 22,200 14,000 0.4
02/01/2024
48.11
 98,600 46.82 48.40 46.77 13,700 0 0.7
29/12/2023
46.82
 40,300 46.53 47.35 46.53 2,800 500 0.1
28/12/2023
46.53
 46,100 46.30 46.53 46.10 4,800 5,400 -0.0
27/12/2023
46.30
 49,900 46.20 46.68 46.10 4,800 21,200 -0.8
26/12/2023
46.20
 49,100 46.01 46.20 45.87 10,300 2,600 0.4
25/12/2023
46.01
 72,800 45.82 46.15 45.72 7,300 2,300 0.2
22/12/2023
45.82
 76,900 46.58 46.77 45.82 2,000 0 0.1
21/12/2023
46.58
 15,400 46.53 46.58 45.43 4,000 200 0.2
20/12/2023
46.53
 40,800 46.77 46.87 45.91 4,300 1,700 0.1
19/12/2023
46.77
 43,700 45.91 46.77 45.43 5,700 0 0.3
18/12/2023
45.91
 38,800 46.97 46.97 45.91 100 2,600 -0.1
15/12/2023
46.97
 47,800 47.44 47.78 46.87 0 4,000 -0.2
14/12/2023
47.44
 124,800 46.58 47.78 46.58 20,900 20,400 0.0
13/12/2023
46.58
 46,100 46.49 47.06 46.20 0 11,200 -0.5
12/12/2023
46.49
 47,500 46.63 46.87 46.39 0 1,900 -0.1
11/12/2023
46.63
 57,800 46.15 46.87 46.30 0 0 0
08/12/2023
46.15
 39,800 46.01 46.87 46.06 300 0 0.0
07/12/2023
46.01
 102,500 46.87 47.35 45.58 0 2,200 -0.1
06/12/2023
46.87
 83,200 46.87 47.16 46.10 600 1,700 -0.1
05/12/2023
46.87
 204,700 44.62 46.97 44.81 100 4,200 -0.2
04/12/2023
44.62
 74,300 43.86 44.77 43.90 8,900 29,600 -1.0
01/12/2023
43.86
 16,800 43.86 43.90 43.71 0 3,500 -0.2
30/11/2023
43.86
 29,200 44.10 44.67 43.76 0 1,100 -0.1
29/11/2023
44.10
 33,300 44.10 44.38 43.71 1,300 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |