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)
17/04/2019
17.96
 7,600 18.06 18.06 17.96 0 0 0
16/04/2019
18.06
 22,040 17.94 18.06 17.96 0 1,000 0.0
12/04/2019
17.94
 14,220 17.91 18.06 17.50 730 1,000 0.0
11/04/2019
17.91
 1,350 17.91 18.47 17.45 160 0 0.0
10/04/2019
17.91
 1,210 17.50 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 17.88 17.88 17.83 0 0 0
04/04/2019
17.88
 1,780 17.91 17.91 17.70 0 0 0
03/04/2019
17.91
 200 17.91 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 17.91 17.91 17.22 10 0 0.0
29/03/2019
17.91
 1,920 17.70 17.91 17.70 10 0 0.0
28/03/2019
17.70
 2,130 18.01 18.01 17.70 0 0 0
27/03/2019
18.01
 238,270 17.29 18.01 17.42 100 0 0.0
26/03/2019
17.29
 1,150 17.29 17.96 17.29 120 0 0.0
25/03/2019
17.29
 4,350 17.24 18.06 17.24 0 0 0
22/03/2019
17.24
 10,480 18.22 18.24 17.24 40 0 0.0
21/03/2019
18.22
 16,710 18.01 18.22 17.53 70 0 0.0
20/03/2019
18.01
 18,110 18.12 18.27 17.86 40 0 0.0
19/03/2019
18.12
 15,290 18.06 18.32 17.86 10 0 0.0
18/03/2019
18.06
 13,400 18.27 18.32 17.50 0 0 0
15/03/2019
18.27
 7,570 18.24 18.32 16.99 310 0 0.0
14/03/2019
18.24
 26,510 18.17 18.47 18.17 40 0 0.0
13/03/2019
18.17
 19,860 17.96 18.17 18.01 710 150 0.0
12/03/2019
17.96
 8,350 17.76 17.96 17.60 30 0 0.0
11/03/2019
17.76
 79,530 17.40 18.32 17.70 60 2,420 -0.1
08/03/2019
17.40
 38,680 17.55 18.12 17.19 130 2,500 -0.1
07/03/2019
17.55
 45,680 17.96 18.24 17.50 60 8,090 -0.3
06/03/2019
17.96
 32,610 17.47 18.06 17.47 50 0 0.0
05/03/2019
17.47
 10,870 17.65 17.65 17.09 30 1,180 0.0
04/03/2019
17.65
 790 17.65 17.65 17.37 30 0 0.0
01/03/2019
17.65
 1,060 17.45 17.70 17.19 30 820 0.0
28/02/2019
17.45
 11,660 17.60 17.91 17.42 30 0 0.0
27/02/2019
17.60
 19,470 17.22 17.94 17.35 2,880 0 0.1
26/02/2019
17.22
 9,240 17.40 17.65 17.19 20 1,990 -0.1
25/02/2019
17.40
 25,730 17.01 17.68 16.47 20,930 10 0.7
22/02/2019
17.01
 12,960 17.24 17.24 16.99 120 0 0.0
21/02/2019
17.24
 5,030 17.19 17.24 16.94 20 600 0.0
20/02/2019
17.19
 10,780 17.09 17.35 16.94 60 0 0.0
19/02/2019
17.09
 35,390 17.14 17.24 16.19 80 22,700 -0.7
18/02/2019
17.14
 12,070 17.17 17.42 16.58 410 1,290 0.0
15/02/2019
17.17
 190 16.94 17.68 16.96 20 10 0.0
14/02/2019
16.94
 35,700 16.78 17.70 16.94 40 200 0.0
13/02/2019
16.78
 84,890 16.58 17.70 16.68 15,140 8,900 0.2
12/02/2019
16.58
 17,980 16.42 16.63 16.11 30 2,000 -0.1
11/02/2019
16.42
 12,650 16.55 16.88 16.42 10 0 0.0
01/02/2019
16.55
 17,650 16.42 16.70 15.52 30 16,880 -0.5
31/01/2019
16.42
 9,790 16.17 16.73 16.01 30 0 0.0
30/01/2019
16.17
 3,120 16.11 16.42 15.91 40 0 0.0
29/01/2019
16.11
 9,040 16.11 16.11 16.01 220 220 0
28/01/2019
16.11
 2,140 16.01 16.17 15.83 10 0 0.0
25/01/2019
16.01
 610 15.86 16.32 16.01 10 0 0.0
24/01/2019
15.86
 7,890 15.81 16.40 15.70 20 0 0.0
23/01/2019
15.81
 5,180 15.81 16.42 15.65 50 0 0.0
22/01/2019
15.81
 10,350 15.65 15.81 15.55 70 0 0.0
21/01/2019
15.65
 6,570 15.86 15.86 15.58 0 3,000 -0.1
18/01/2019
15.86
 108,810 15.40 15.86 15.47 90 0 0.0
17/01/2019
15.40
 42,350 15.50 15.91 15.09 40 0 0.0
16/01/2019
15.50
 51,550 16.19 16.19 15.50 0 0 0
15/01/2019
16.19
 61,710 16.27 16.27 15.81 20 300 0.0
14/01/2019
16.27
 110,180 15.88 16.73 15.91 0 0 0
11/01/2019
15.88
 77,040 15.70 15.91 15.70 0 0 0
10/01/2019
15.70
 72,520 15.63 15.88 15.60 17,820 0 0.6
09/01/2019
15.63
 75,990 15.55 15.65 15.40 0 0 0
08/01/2019
15.55
 10,910 15.40 15.65 15.40 20 0 0.0
07/01/2019
15.40
 21,010 15.50 15.55 14.42 30 17,000 -0.5
04/01/2019
15.50
 14,010 15.50 15.50 15.29 0 0 0
03/01/2019
15.50
 7,090 15.50 15.50 15.40 0 0 0
02/01/2019
15.50
 14,760 15.50 15.65 15.40 10 0 0.0
28/12/2018
15.50
 850 15.65 15.65 15.14 10 800 0.0
27/12/2018
15.65
 3,440 15.70 15.75 15.65 0 0 0
26/12/2018
15.70
 8,260 15.68 15.70 15.40 0 500 0.0
25/12/2018
15.68
 17,900 15.75 15.75 14.83 10 1,400 0.0
24/12/2018
15.75
 11,310 15.65 15.75 15.60 0 190 0.0
21/12/2018
15.65
 14,120 15.45 15.88 15.45 0 0 0
20/12/2018
15.45
 5,300 15.91 15.91 15.45 0 0 0
19/12/2018
15.91
 22,190 15.65 16.37 15.65 10,020 0 0.3
18/12/2018
15.65
 1,550 15.75 15.75 15.45 130 0 0.0
17/12/2018
15.75
 910 15.75 15.86 15.75 10 0 0.0
14/12/2018
15.75
 11,910 15.78 15.78 15.50 10 110 0.0
13/12/2018
15.78
 6,020 15.86 15.86 15.65 0 0 0
12/12/2018
15.86
 7,410 15.81 15.86 15.19 20 500 0.0
11/12/2018
15.81
 12,270 15.86 16.22 14.81 20 10,750 -0.3
10/12/2018
15.86
 37,200 15.58 15.86 15.65 0 500 0.0
07/12/2018
15.58
 670 15.75 15.86 15.55 0 0 0
06/12/2018
15.75
 3,810 15.86 15.86 15.55 20 10 0.0
05/12/2018
15.86
 880 15.91 15.91 15.55 20 0 0.0
04/12/2018
15.91
 3,210 16.17 16.32 15.91 10 0 0.0
03/12/2018
16.17
 15,890 15.65 16.42 15.65 710 0 0.0
30/11/2018
15.65
 9,700 15.93 16.17 15.65 1,140 0 0.0
29/11/2018
15.93
 11,840 16.06 16.42 15.93 9,800 0 0.3
28/11/2018
16.06
 10,230 15.96 16.94 15.96 90 0 0.0
27/11/2018
15.96
 31,660 15.60 16.63 15.68 10 0 0.0
26/11/2018
15.60
 36,560 15.75 15.91 14.68 710 12,050 -0.3
23/11/2018
15.75
 76,940 15.65 15.93 15.65 0 0 0
22/11/2018
15.65
 33,910 15.45 15.96 15.55 0 0 0
21/11/2018
15.45
 21,150 15.55 15.88 15.40 0 0 0
20/11/2018
15.55
 21,740 15.55 15.58 15.14 20 0 0.0
19/11/2018
15.55
 2,560 15.55 15.91 15.40 60 0 0.0

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