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)
16/11/2018
15.55
 29,170 15.29 15.63 15.19 10 1,010 0.0
15/11/2018
15.29
 58,760 14.88 15.34 14.93 10 0 0.0
14/11/2018
14.88
 19,290 14.99 15.01 14.88 0 0 0
13/11/2018
14.99
 23,280 14.99 15.04 14.99 10 0 0.0
12/11/2018
14.99
 40,850 14.91 15.14 14.91 20 0 0.0
09/11/2018
14.91
 54,260 15.04 15.04 14.88 10 0 0.0
08/11/2018
15.04
 3,050 14.99 15.14 14.93 10 0 0.0
07/11/2018
14.99
 10,480 14.91 15.14 14.91 20 0 0.0
06/11/2018
14.91
 26,570 14.78 14.99 14.73 20 0 0.0
05/11/2018
14.78
 4,120 14.65 14.83 14.65 30 0 0.0
02/11/2018
14.65
 4,090 14.83 14.83 14.65 10 0 0.0
01/11/2018
14.83
 4,210 14.68 14.86 14.27 50 2,120 -0.1
31/10/2018
14.68
 13,030 14.75 14.86 14.65 20 0 0.0
30/10/2018
14.75
 1,070 14.78 14.78 14.75 0 0 0
29/10/2018
14.78
 28,510 14.63 14.88 14.63 12,030 0 0.3
26/10/2018
14.63
 47,290 14.63 14.86 14.55 10 0 0.0
25/10/2018
14.63
 24,440 14.63 14.63 14.47 660 0 0.0
24/10/2018
14.63
 49,310 14.55 14.83 14.55 300 170 0.0
23/10/2018
14.55
 10,610 14.52 14.86 14.52 20 0 0.0
22/10/2018
14.52
 2,560 14.88 15.09 14.47 30 670 0.0
19/10/2018
14.88
 15,990 14.88 14.88 13.98 40 8,220 -0.2
18/10/2018
14.88
 16,320 14.99 14.99 14.83 710 3,120 -0.1
17/10/2018
14.99
 33,100 15.16 15.16 14.86 310 0 0.0
16/10/2018
15.16
 5,650 14.96 15.29 14.83 20 0 0.0
15/10/2018
14.96
 29,530 14.93 15.65 14.93 20 0 0.0
12/10/2018
14.93
 23,470 14.99 14.99 14.83 30 0 0.0
11/10/2018
14.99
 108,130 15.04 15.27 14.68 12,750 200 0.4
10/10/2018
15.04
 21,340 14.93 15.29 14.93 40 0 0.0
09/10/2018
14.93
 21,390 14.93 15.40 14.88 40 0 0.0
08/10/2018
14.93
 50,690 14.75 15.11 14.75 40 9,210 -0.3
05/10/2018
14.75
 2,870 15.19 15.19 14.68 10 0 0.0
04/10/2018
15.19
 6,150 14.78 15.34 14.75 70 0 0.0
03/10/2018
14.78
 8,610 14.78 15.34 14.68 1,820 0 0.1
02/10/2018
14.78
 6,090 14.75 15.24 14.63 120 0 0.0
01/10/2018
14.75
 15,360 14.93 15.45 14.75 0 0 0
28/09/2018
14.93
 14,120 15.16 15.45 14.93 10 0 0.0
27/09/2018
15.16
 19,050 15.40 15.75 15.14 10 110 0.0
26/09/2018
15.40
 62,780 14.88 15.78 14.88 50 0 0.0
25/09/2018
14.88
 93,530 14.37 14.88 14.37 14,250 30 0.4
24/09/2018
14.37
 22,920 14.52 14.78 14.22 20 0 0.0
21/09/2018
14.52
 3,120 14.47 14.81 14.37 10 0 0.0
20/09/2018
14.47
 35,690 14.06 14.81 14.06 430 0 0.0
19/09/2018
14.06
 23,580 13.91 14.09 13.91 30 600 0.0
18/09/2018
13.91
 36,570 14.01 14.11 13.75 30 0 0.0
17/09/2018
14.01
 5,710 13.96 14.22 13.80 30 0 0.0
14/09/2018
13.96
 8,090 14.01 14.01 13.68 10 0 0.0
13/09/2018
14.01
 9,310 14.01 14.06 13.75 10 0 0.0
12/09/2018
14.01
 1,050 14.04 14.04 13.96 0 0 0
11/09/2018
14.04
 7,910 13.80 14.04 13.75 0 0 0
10/09/2018
13.80
 6,900 13.80 13.86 13.75 0 0 0
07/09/2018
13.80
 520 13.73 13.80 13.75 20 0 0.0
06/09/2018
13.73
 18,540 13.80 13.80 13.55 0 0 0
05/09/2018
13.80
 9,710 13.86 13.86 13.65 0 0 0
04/09/2018
13.86
 5,840 13.75 13.93 13.86 800 0 0.0
31/08/2018
13.75
 8,230 13.60 13.91 13.65 50 0 0.0
30/08/2018
13.60
 64,740 13.55 13.68 13.45 120 50,350 -1.3
29/08/2018
13.55
 50,690 13.60 13.65 13.55 180 44,420 -1.2
28/08/2018
13.60
 54,400 13.70 13.86 13.45 3,030 35,540 -0.9
27/08/2018
13.70
 38,240 13.83 13.83 13.70 0 32,580 -0.9
24/08/2018
13.83
 31,370 13.93 14.32 13.78 610 29,620 -0.8
23/08/2018
13.93
 35,180 14.06 14.16 13.93 20 29,610 -0.8
22/08/2018
14.06
 37,630 14.24 14.24 14.06 0 29,620 -0.8
21/08/2018
14.24
 33,650 14.22 14.27 14.22 0 29,620 -0.8
20/08/2018
14.22
 28,100 14.47 14.47 14.22 3,010 14,800 -0.3
17/08/2018
14.47
 41,540 14.32 14.47 14.32 0 0 0
16/08/2018
14.32
 20,640 14.16 14.32 14.11 0 0 0
15/08/2018
14.16
 11,100 14.22 14.22 14.16 0 0 0
14/08/2018
14.22
 7,360 14.32 14.32 14.16 3,000 0 0.1
13/08/2018
14.32
 8,860 14.32 14.32 14.11 3,000 0 0.1
10/08/2018
14.32
 9,280 14.32 14.60 14.22 0 0 0
09/08/2018
14.32
 9,500 14.34 14.37 14.29 10 1,920 -0.1
08/08/2018
14.34
 44,150 14.22 14.34 14.16 670 0 0.0
07/08/2018
14.22
 11,750 14.22 14.37 14.22 10 0 0.0
06/08/2018
14.22
 11,770 14.19 14.32 14.19 60 0 0.0
03/08/2018
14.19
 1,380 14.29 14.34 13.98 50 0 0.0
02/08/2018
14.29
 11,820 14.16 14.37 14.11 120 0 0.0
01/08/2018
14.16
 20,000 14.22 14.22 14.06 0 0 0
31/07/2018
14.22
 10,120 14.04 14.42 13.91 10 0 0.0
30/07/2018
14.04
 15,420 14.27 14.27 14.04 0 0 0
27/07/2018
14.27
 9,580 14.37 14.57 14.01 30 0 0.0
26/07/2018
14.37
 26,500 14.01 14.37 13.96 30 0 0.0
25/07/2018
14.01
 26,330 14.11 14.27 14.01 60 0 0.0
24/07/2018
14.11
 5,800 14.11 14.11 13.91 0 0 0
23/07/2018
14.11
 12,350 14.37 14.37 13.96 120 0 0.0
20/07/2018
14.37
 130 14.37 14.37 14.22 110 0 0.0
19/07/2018
14.37
 23,840 13.80 14.52 13.80 17,720 0 0.5
18/07/2018
13.80
 2,560 14.01 14.06 13.55 20 0 0.0
17/07/2018
14.01
 24,660 13.29 14.19 13.34 20,660 1,690 0.5
16/07/2018
13.29
 32,440 13.11 13.65 12.44 20 17,460 -0.4
13/07/2018
13.11
 5,040 13.80 13.80 12.88 20 0 0.0
12/07/2018
13.80
 1,890 13.80 13.80 13.19 30 0 0.0
11/07/2018
13.80
 0 13.80 13.80 13.80 0 0 0
10/07/2018
13.80
 3,940 13.86 13.96 13.52 2,420 0 0.1
09/07/2018
13.86
 2,570 13.50 13.96 12.73 280 0 0.0
06/07/2018
13.50
 950 13.03 13.60 12.47 140 40 0.0
05/07/2018
13.03
 5,090 13.86 13.86 13.03 1,220 0 0.0
04/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/07/2018
13.86
 980 14.22 14.22 13.86 10 0 0.0
03/07/2018
14.22
 36,090 14.64 14.64 13.89 20 10,000 -0.3
02/07/2018
14.64
 21,130 14.81 14.81 13.82 320 10,200 -0.3
29/06/2018
14.81
 490 14.51 14.83 14.36 40 0 0.0

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