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)
28/06/2018
14.51
 16,180 14.81 14.81 14.51 0 0 0
27/06/2018
14.81
 1,160 14.81 14.93 14.61 10 0 0.0
26/06/2018
14.81
 2,060 14.86 14.91 14.51 10 1,400 0.0
25/06/2018
14.86
 54,160 14.56 14.86 14.46 10 100 0.0
22/06/2018
14.56
 1,610 14.26 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 14.31 14.51 14.44 10 0 0.0
19/06/2018
14.31
 45,670 14.31 14.59 14.31 0 0 0
18/06/2018
14.31
 52,310 14.31 14.61 14.12 40 0 0.0
15/06/2018
14.31
 25,580 14.51 14.51 14.17 10 0 0.0
14/06/2018
14.51
 17,610 14.22 15.08 14.07 15,920 220 0.5
13/06/2018
14.22
 14,420 14.02 14.26 14.12 0 600 0.0
12/06/2018
14.02
 73,350 13.97 14.22 13.72 0 0 0
11/06/2018
13.97
 46,230 14.04 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 13.99 14.02 13.87 0 0 0
05/06/2018
13.99
 80 13.99 13.99 13.99 0 0 0
04/06/2018
13.99
 80 13.82 14.07 13.42 20 0 0.0
01/06/2018
13.82
 940 13.87 14.02 13.72 10 460 0.0
31/05/2018
13.87
 23,440 13.82 13.87 13.60 10 0 0.0
30/05/2018
13.82
 2,250 13.92 13.92 13.13 310 1,030 0.0
29/05/2018
13.92
 2,200 13.57 14.12 13.37 400 0 0.0
28/05/2018
13.57
 45,560 13.89 13.89 13.37 70 0 0.0
25/05/2018
13.89
 120,620 14.04 14.22 13.89 140 0 0.0
24/05/2018
14.04
 5,140 14.02 14.26 13.92 1,020 0 0.0
23/05/2018
14.02
 3,630 14.12 14.12 13.89 0 0 0
22/05/2018
14.12
 22,080 14.34 14.34 14.02 20 500 0.0
21/05/2018
14.34
 3,460 14.17 14.91 14.14 10 1,150 0.0
18/05/2018
14.17
 30,630 14.14 14.26 14.14 10 0 0.0
17/05/2018
14.14
 29,970 14.14 14.17 13.89 0 0 0
16/05/2018
14.14
 1,300 14.29 14.31 14.14 0 0 0
15/05/2018
14.29
 11,340 14.19 14.29 14.07 20 110 0.0
14/05/2018
14.19
 130 14.19 14.19 14.19 0 0 0
11/05/2018
14.19
 15,310 14.19 14.19 14.12 0 0 0
10/05/2018
14.19
 84,630 14.22 14.22 14.04 20 25,620 -0.7
09/05/2018
14.22
 62,550 14.14 14.31 14.12 30 0 0.0
08/05/2018
14.14
 63,650 14.14 14.26 14.12 20 0 0.0
07/05/2018
14.14
 13,370 14.22 14.26 14.12 50 0 0.0
04/05/2018
14.22
 10,410 14.09 14.31 14.12 20 0 0.0
03/05/2018
14.09
 51,240 14.02 14.34 14.02 30 0 0.0
02/05/2018
14.02
 2,640 14.61 14.61 14.02 710 0 0.0
27/04/2018
14.61
 214,690 13.87 14.61 13.87 120 30,000 -0.9
26/04/2018
13.87
 99,470 14.07 14.46 13.87 60 0 0.0
24/04/2018
14.07
 51,570 14.12 14.36 14.02 40 0 0.0
23/04/2018
14.12
 49,370 14.36 14.54 14.12 40 0 0.0
20/04/2018
14.36
 38,100 14.09 14.61 14.09 0 0 0
19/04/2018
14.09
 16,780 14.31 14.66 14.09 0 0 0
18/04/2018
14.31
 53,610 14.76 15.06 14.31 10 0 0.0
17/04/2018
14.76
 68,870 14.14 14.76 14.19 30 0 0.0
16/04/2018
14.14
 14,320 14.34 14.49 14.14 0 0 0
13/04/2018
14.34
 27,220 14.12 14.36 14.12 140 0 0.0
12/04/2018
14.12
 25,920 14.36 14.36 14.12 10 0 0.0
11/04/2018
14.36
 16,800 14.51 14.51 14.22 0 0 0
10/04/2018
14.51
 11,470 14.56 14.56 14.31 20 220 0.0
09/04/2018
14.56
 7,200 14.61 14.61 14.56 0 0 0
06/04/2018
14.61
 49,110 14.56 14.64 14.56 530 0 0.0
05/04/2018
14.56
 16,400 14.26 14.61 14.36 20 0 0.0
04/04/2018
14.26
 27,760 14.12 14.49 14.12 10 0 0.0
03/04/2018
14.12
 32,540 14.12 14.34 14.07 30 0 0.0
02/04/2018
14.12
 83,200 14.26 14.36 14.07 10 300 0.0
30/03/2018
14.26
 80,370 14.54 14.56 14.09 50 0 0.0
29/03/2018
14.54
 22,690 14.56 14.56 14.12 10 0 0.0
28/03/2018
14.56
 8,980 14.59 14.61 14.17 530 0 0.0
27/03/2018
14.59
 22,250 14.61 14.66 14.26 30 0 0.0
26/03/2018
14.61
 3,670 14.69 14.69 14.41 10 0 0.0
23/03/2018
14.69
 3,610 14.71 14.71 14.36 10 0 0.0
22/03/2018
14.71
 21,340 14.88 14.88 14.46 50 0 0.0
21/03/2018
14.88
 31,600 15.06 15.06 14.74 20 0 0.0
20/03/2018
15.06
 52,200 14.86 15.06 14.69 10 2,110 -0.1
19/03/2018
14.86
 16,570 14.86 14.96 14.86 0 0 0
16/03/2018
14.86
 13,740 15.03 15.03 14.86 0 0 0
15/03/2018
15.03
 34,940 14.46 15.30 14.39 0 4,160 -0.1
14/03/2018
14.46
 26,550 14.76 14.76 14.46 30 0 0.0
13/03/2018
14.76
 22,540 14.76 14.78 14.41 300 0 0.0
12/03/2018
14.76
 12,960 14.64 14.76 14.46 10 0 0.0
09/03/2018
14.64
 22,460 14.71 14.86 14.61 0 0 0
08/03/2018
14.71
 16,030 14.91 15.33 14.71 1,920 0 0.1
07/03/2018
14.91
 21,820 15.01 15.50 14.91 10 0 0.0
06/03/2018
15.01
 52,050 14.81 15.01 14.66 2,610 40 0.1
05/03/2018
14.81
 24,550 14.76 14.91 14.71 0 0 0
02/03/2018
14.76
 4,810 14.69 14.76 14.46 1,060 220 0.0
01/03/2018
14.69
 42,640 14.56 14.78 14.29 80 8,100 -0.2
28/02/2018
14.56
 122,420 14.66 15.06 14.56 50 0 0.0
27/02/2018
14.66
 19,730 14.86 14.96 14.66 0 0 0
26/02/2018
14.86
 14,400 14.96 15.35 14.86 70 0 0.0
23/02/2018
14.96
 16,860 14.71 15.01 14.71 7,500 0 0.2
22/02/2018
14.71
 20,230 15.30 15.30 14.71 40 0 0.0
21/02/2018
15.30
 12,260 15.21 15.50 14.91 130 0 0.0
13/02/2018
15.21
 12,460 14.76 15.55 14.76 10 1,300 0.0
12/02/2018
14.76
 71,350 15.21 15.21 14.36 110 0 0.0
09/02/2018
15.21
 12,170 14.56 15.21 14.17 1,570 0 0.0
08/02/2018
14.56
 43,210 14.41 14.76 14.36 1,020 0 0.0
07/02/2018
14.41
 28,350 13.97 14.81 14.36 30 0 0.0
06/02/2018
13.97
 124,250 14.51 14.51 13.50 220 0 0.0
05/02/2018
14.51
 90,100 14.96 15.01 14.41 2,080 220 0.1
02/02/2018
14.96
 21,030 15.06 15.30 14.96 90 0 0.0
01/02/2018
15.06
 56,800 15.35 15.58 14.86 20,410 0 0.6
31/01/2018
15.35
 105,550 15.83 15.83 15.35 52,220 0 1.6
30/01/2018
15.83
 40,130 15.40 15.83 15.26 19,040 1,020 0.6

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