CTCP Hóa An (dha)

56.80
0.90
(1.61%)
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
(2026-09-07) 		2.90 5.63% 429,600 -40,600 -1.5
51.10
55.90
55.90
2 tháng
(2026-08-06) 		6.40 13.33% 1,094,600 -51,700 -2.1
48
55.90
55.90
3 tháng
(2026-07-07) 		5.74 11.80% 1,729,800 -97,800 -4.4
45.80
55.90
55.90
6 tháng
(2026-04-08) 		11.39 26.48% 4,100,000 -209,900 -9.7
42.35
55.90
55.90
12 tháng
(2025-10-10) 		8.19 17.72% 19,527,000 482,700 30.7
41.98
65.13
55.90
24 tháng
(2024-10-15) 		19.05 53.87% 36,825,000 647,256 36.1
31.61
65.13
55.90
36 tháng
(2023-10-23) 		14.17 35.21% 55,496,500 431,351 28.4
31.61
65.13
55.90
60 tháng
(2021-11-01) 		18.35 50.90% 89,974,100 1,774,455 82.9
16.57
65.13
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
14.63
 49,310 14.55 14.83 14.55 300 170 0.0
23/10/2018
14.55
 10,610 14.86 14.86 14.52 20 0 0.0
22/10/2018
14.52
 2,560 15.09 15.09 14.47 30 670 0.0
19/10/2018
14.88
 15,990 14.63 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 15.29 15.29 14.83 20 0 0.0
15/10/2018
14.96
 29,530 15.65 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 14.99 15.27 14.68 12,750 200 0.4
10/10/2018
15.04
 21,340 15.29 15.29 14.93 40 0 0.0
09/10/2018
14.93
 21,390 15.40 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 14.73 15.06 14.68 10 0 0.0
04/10/2018
15.19
 6,150 15.14 15.34 14.75 70 0 0.0
03/10/2018
14.78
 8,610 14.68 15.34 14.68 1,820 0 0.1
02/10/2018
14.78
 6,090 15.24 15.24 14.63 120 0 0.0
01/10/2018
14.75
 15,360 15.45 15.45 14.75 0 0 0
28/09/2018
14.93
 14,120 14.93 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 14.88 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 14.81 14.81 14.37 10 0 0.0
20/09/2018
14.47
 35,690 14.09 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 14.11 14.11 13.75 30 0 0.0
17/09/2018
14.01
 5,710 14.22 14.22 13.80 30 0 0.0
14/09/2018
13.96
 8,090 13.83 13.96 13.68 10 0 0.0
13/09/2018
14.01
 9,310 14.06 14.06 13.75 10 0 0.0
12/09/2018
14.01
 1,050 14.01 14.01 13.96 0 0 0
11/09/2018
14.04
 7,910 13.75 14.04 13.75 0 0 0
10/09/2018
13.80
 6,900 13.75 13.86 13.75 0 0 0
07/09/2018
13.80
 520 13.80 13.80 13.75 20 0 0.0
06/09/2018
13.73
 18,540 13.55 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 13.86 13.93 13.86 800 0 0.0
31/08/2018
13.75
 8,230 13.65 13.91 13.65 50 0 0.0
30/08/2018
13.60
 64,740 13.45 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 14.01 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 14.22 14.22 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 14.32 14.42 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 14.11 14.32 14.11 0 0 0
15/08/2018
14.16
 11,100 14.16 14.22 14.16 0 0 0
14/08/2018
14.22
 7,360 14.22 14.27 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 14.60 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 14.24 14.34 14.16 670 0 0.0
07/08/2018
14.22
 11,750 14.37 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 13.98 14.34 13.98 50 0 0.0
02/08/2018
14.29
 11,820 14.19 14.37 14.11 120 0 0.0
01/08/2018
14.16
 20,000 14.16 14.16 14.06 0 0 0
31/07/2018
14.22
 10,120 13.91 14.42 13.91 10 0 0.0
30/07/2018
14.04
 15,420 14.16 14.16 14.04 0 0 0
27/07/2018
14.27
 9,580 14.57 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 14.27 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 14.11 14.37 13.96 120 0 0.0
20/07/2018
14.37
 130 14.22 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 14.06 14.06 13.55 20 0 0.0
17/07/2018
14.01
 24,660 13.70 14.19 13.34 20,660 1,690 0.5
16/07/2018
13.29
 32,440 12.98 13.65 12.44 20 17,460 -0.4
13/07/2018
13.11
 5,040 13.19 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 12.73 13.96 12.73 280 0 0.0
06/07/2018
13.50
 950 13.34 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 13.86 14.16 13.86 10 0 0.0
03/07/2018
14.22
 36,090 13.89 14.36 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 14.36 14.83 14.36 40 0 0.0
28/06/2018
14.51
 16,180 14.81 14.81 14.51 0 0 0
27/06/2018
14.81
 1,160 14.93 14.93 14.61 10 0 0.0
26/06/2018
14.81
 2,060 14.91 14.91 14.51 10 1,400 0.0
25/06/2018
14.86
 54,160 14.46 14.86 14.46 10 100 0.0
22/06/2018
14.56
 1,610 14.29 14.56 14.29 130 0 0.0
21/06/2018
14.26
 6,320 14.51 14.51 14.26 0 0 0
20/06/2018
14.51
 5,890 14.51 14.51 14.44 10 0 0.0
19/06/2018
14.31
 45,670 14.56 14.59 14.31 0 0 0
18/06/2018
14.31
 52,310 14.54 14.61 14.12 40 0 0.0
15/06/2018
14.31
 25,580 14.17 14.51 14.17 10 0 0.0
14/06/2018
14.51
 17,610 14.56 15.08 14.07 15,920 220 0.5
13/06/2018
14.22
 14,420 14.12 14.26 14.12 0 600 0.0
12/06/2018
14.02
 73,350 13.72 14.22 13.72 0 0 0
11/06/2018
13.97
 46,230 13.99 14.17 13.65 10 10,920 -0.3
08/06/2018
14.04
 13,540 13.87 14.12 13.87 20 0 0.0
07/06/2018
13.87
 18,350 13.87 13.92 13.87 300 0 0.0
06/06/2018
13.87
 5,680 14.02 14.02 13.87 0 0 0

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