CTCP Hóa An (dha)

41.75
-0.25
(-0.60%)
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
(2024-11-04) 		2.15 5.34% 721,200 -5,100 -0.2
40.05
42.40
42
2 tháng
(2024-10-04) 		1.50 3.67% 1,738,800 -99,700 -4.0
40
42.40
42
3 tháng
(2024-09-04) 		1.25 3.04% 2,780,100 -368,900 -14.9
40
42.40
42
6 tháng
(2024-06-06) 		-1.65 -3.74% 6,707,400 -343,800 -13.7
39
44.48
42
12 tháng
(2023-12-11) 		-4.23 -9.07% 17,460,700 -293,505 -10.9
39
50.22
42
24 tháng
(2022-12-14) 		16.54 63.94% 32,929,700 502,127 19.9
24.91
54.23
42
36 tháng
(2021-12-20) 		4.16 10.89% 51,670,600 903,999 35.6
18.77
54.23
42
60 tháng
(2019-12-30) 		22.39 111.92% 74,148,770 1,493,339 59.4
17.62
54.23
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
43.05
 36,500 43.45 43.45 43 3,400 0 0.1
11/07/2024
43.15
 28,400 43.25 43.40 43 0 0 0
10/07/2024
43.25
 47,700 43.30 43.55 43.10 0 900 -0.0
09/07/2024
43.25
 44,300 43.30 43.55 42.80 4,000 0 0.2
08/07/2024
42.95
 78,300 43.50 43.50 42.70 200 0 0.0
05/07/2024
43.50
 49,500 43.90 44.25 43.25 3,700 0 0.2
04/07/2024
44.20
 82,200 44 44.35 43 6,200 0 0.3
03/07/2024
44.05
 39,900 44.25 44.70 44.05 13,100 600 0.6
02/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
02/07/2024
44.25
 296,900 44.10 46 44.10 33,900 15,200 0.8
01/07/2024
44.00
 125,800 44.00 44.05 43.52 62,900 6,300 2.6
28/06/2024
44.00
 138,400 44.33 44.33 41.32 2,900 800 0.1
27/06/2024
44.33
 75,700 44.19 44.48 44.00 1,600 1,200 0.0
26/06/2024
44.19
 55,200 44.67 44.67 44.14 0 700 -0.0
25/06/2024
44.48
 200,700 44.38 44.77 44.19 4,700 75,700 -3.3
24/06/2024
44.14
 217,900 44.10 44.29 43.95 23,700 6,200 0.8
21/06/2024
44.05
 84,900 44.10 44.14 44.00 500 8,800 -0.4
20/06/2024
44.05
 90,200 44.48 44.48 44.00 2,100 4,400 -0.1
19/06/2024
44.00
 183,800 44.00 44.29 43.62 8,400 64,900 -2.6
18/06/2024
43.43
 49,100 43.47 43.52 43.33 500 19,300 -0.9
17/06/2024
43.47
 44,200 43.76 43.90 43.47 11,500 15,000 -0.2
14/06/2024
43.76
 92,700 44.29 44.29 43.71 49,300 600 2.2
13/06/2024
44.10
 150,400 44.24 44.24 43.71 3,200 5,300 -0.1
12/06/2024
44.00
 105,500 43.67 44.10 43.67 44,000 6,000 1.7
11/06/2024
43.67
 75,400 43.95 44.05 43.67 33,200 100 1.5
10/06/2024
43.95
 75,000 44.00 44.24 43.57 20,900 11,300 0.4
07/06/2024
43.67
 62,200 44.19 44.19 43.62 2,500 8,400 -0.3
06/06/2024
44.05
 84,500 44.38 44.38 44.00 8,200 33,800 -1.2
05/06/2024
44.19
 122,800 44.14 44.38 43.38 4,100 34,200 -1.4
04/06/2024
44.10
 119,200 43.33 44.24 43.33 16,500 12,700 0.2
03/06/2024
43.14
 58,800 42.95 43.19 42.95 11,200 7,600 0.2
31/05/2024
42.85
 28,200 42.80 43.00 42.80 400 3,600 -0.1
30/05/2024
42.85
 83,500 41.80 42.85 41.80 46,800 1,000 2.0
29/05/2024
42.09
 36,900 42.09 42.18 41.90 2,100 0 0.1
28/05/2024
42.09
 54,200 42.57 42.57 41.70 11,200 9,300 0.1
27/05/2024
41.99
 39,400 42.09 42.09 41.42 3,000 0 0.1
24/05/2024
42.09
 83,900 42.47 42.85 41.90 6,700 4,800 0.1
23/05/2024
42.85
 49,600 43.00 43.00 42.33 700 7,200 -0.3
22/05/2024
43.00
 80,800 43.04 43.04 42.71 4,900 1,600 0.1
21/05/2024
43.00
 68,000 43.14 43.43 42.85 9,300 1,500 0.4
20/05/2024
43.09
 64,200 43.52 43.52 42.95 5,800 0 0.3
17/05/2024
43.04
 75,800 42.95 43.43 42.71 7,600 1,000 0.3
16/05/2024
42.95
 69,300 43.00 43.33 42.90 2,800 6,000 -0.1
15/05/2024
43.00
 50,700 42.52 43.00 42.47 2,800 1,100 0.1
14/05/2024
42.57
 22,800 42.57 42.95 42.37 2,100 1,800 0.0
13/05/2024
42.57
 24,500 42.80 42.80 42.28 0 8,600 -0.4
10/05/2024
42.85
 65,300 43.04 43.43 42.61 0 5,500 -0.2
09/05/2024
42.76
 57,000 43.52 43.52 42.57 900 15,800 -0.7
08/05/2024
43.00
 80,500 41.51 43.04 41.13 6,600 6,700 -0.0
07/05/2024
41.51
 41,600 41.37 41.70 41.13 2,400 0 0.1
06/05/2024
41.32
 35,500 40.70 41.42 40.70 6,300 100 0.3
03/05/2024
40.70
 30,100 40.65 40.84 40.56 0 1,800 -0.1
02/05/2024
40.51
 66,100 41.13 41.13 40.17 2,000 12,300 -0.4
26/04/2024
41.13
 57,800 40.17 41.13 40.17 0 16,800 -0.7
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 48.02 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 47.01 47.73 46.87 6,200 1,100 0.3
20/03/2024
46.87
 72,200 47.01 47.06 46.44 10,700 200 0.5
19/03/2024
46.68
 72,100 46.92 47.25 46.68 0 8,100 -0.4
18/03/2024
46.87
 192,500 47.78 48.59 46.77 6,100 36,900 -1.5
15/03/2024
47.73
 160,900 46.97 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 46.10 47.83 46.01 12,800 2,000 0.5
12/03/2024
45.96
 103,200 46.01 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 47.83 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
 54,600 48.11 48.11 47.59 400 4,500 -0.2
05/03/2024
47.92
 69,100 47.92 48.11 47.83 300 1,100 -0.0
04/03/2024
47.83
 120,400 48.40 48.69 47.68 100 29,905 -1.5
01/03/2024
48.11
 113,000 47.54 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 48.21 48.69 47.54 3,600 600 0.1
27/02/2024
48.11
 75,000 47.83 48.78 47.73 4,900 0 0.2
26/02/2024
47.92
 80,100 48.21 48.40 47.78 500 300 0.0
23/02/2024
48.30
 71,100 48.50 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 48.97 48.97 48.40 2,900 0 0.1
20/02/2024
48.69
 88,100 49.17 49.17 48.50 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |