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)
29/01/2018
15.40
 97,320 15.50 15.78 15.21 53,340 410 1.6
26/01/2018
15.50
 107,890 15.53 15.70 15.35 68,040 3,000 2.0
25/01/2018
15.53
 137,340 15.85 15.85 15.45 58,300 530 1.8
22/01/2018
15.85
 325,190 16.44 16.44 15.50 115,600 0 3.7
19/01/2018
16.44
 43,710 16.39 16.44 16.22 27,840 0 0.9
18/01/2018
16.39
 73,020 16.30 16.39 16.00 11,160 1,590 0.3
17/01/2018
16.30
 90,900 16.44 16.49 16.20 21,040 300 0.7
16/01/2018
16.44
 75,610 16.49 16.62 16.35 5,000 0 0.2
15/01/2018
16.49
 39,560 16.54 16.64 16.44 10 110 0.0
12/01/2018
16.54
 82,100 16.84 16.94 16.54 0 0 0
11/01/2018
16.84
 48,460 16.69 16.94 16.59 0 0 0
10/01/2018
16.69
 57,960 16.44 16.84 16.42 0 0 0
09/01/2018
16.44
 59,760 16.39 16.54 16.35 3,000 220 0.1
08/01/2018
16.39
 57,000 16.39 16.54 16.35 0 1,000 0.0
05/01/2018
16.39
 73,210 16.47 16.52 16.39 13,000 0 0.4
04/01/2018
16.47
 57,430 16.39 16.49 16.35 6,660 0 0.2
03/01/2018
16.39
 66,290 16.54 16.54 16.27 19,450 0 0.6
02/01/2018
16.54
 52,600 16.39 16.59 16.25 16,010 450 0.5
29/12/2017
16.39
 19,180 16.35 16.64 16.35 1,050 0 0.0
28/12/2017
16.35
 46,590 16.39 16.39 16.25 13,770 0 0.5
27/12/2017
16.39
 105,270 16.35 16.44 16.10 16,000 0 0.5
26/12/2017
16.35
 60,740 16.69 16.69 16.35 20 0 0.0
25/12/2017
16.69
 17,530 16.49 16.69 16.35 0 0 0
22/12/2017
16.49
 44,760 16.57 16.59 16.37 0 0 0
21/12/2017
16.57
 29,060 16.67 16.84 16.54 10 0 0.0
20/12/2017
16.67
 22,050 17.04 17.24 16.62 20 6,530 -0.2
19/12/2017
17.04
 144,960 16.44 17.34 16.44 0 0 0
18/12/2017
16.44
 42,280 16.44 16.59 16.44 10 0 0.0
15/12/2017
16.44
 46,390 16.69 16.74 16.35 5,020 0 0.2
14/12/2017
16.69
 28,940 16.44 16.69 16.39 1,120 0 0.0
13/12/2017
16.44
 34,210 16.35 16.59 16.35 10 0 0.0
12/12/2017
16.35
 63,130 16.25 16.54 15.85 1,330 23,310 -0.7
11/12/2017
16.25
 40,080 16.49 16.59 16.25 10 1,000 0.0
08/12/2017
16.49
 21,510 16.62 16.77 16.49 20 0 0.0
07/12/2017
16.62
 24,770 16.79 16.82 16.59 0 0 0
06/12/2017
16.79
 43,540 16.69 16.89 16.54 50 0 0.0
05/12/2017
16.69
 75,380 17.14 17.14 16.69 20 0 0.0
04/12/2017
17.14
 52,920 17.04 17.26 17.09 1,510 0 0.1
01/12/2017
17.04
 58,800 17.04 17.09 16.89 210 8,500 -0.3
30/11/2017
17.04
 69,360 17.24 17.29 16.84 20 8,200 -0.3
29/11/2017
17.24
 65,150 17.39 17.39 17.24 20 3,250 -0.1
28/11/2017
17.39
 55,160 17.58 17.78 17.39 10 4,000 -0.1
27/11/2017
17.58
 113,540 16.79 17.83 16.94 7,750 0 0.3
24/11/2017
16.79
 46,060 16.57 16.79 16.44 1,620 0 0.1
23/11/2017
16.57
 69,940 16.57 16.57 16.42 0 0 0
22/11/2017
16.57
 46,240 16.35 16.59 16.35 510 0 0.0
21/11/2017
16.35
 88,750 16.62 16.67 16.35 510 0 0.0
20/11/2017
16.62
 34,430 16.64 16.64 16.57 0 500 0.0
17/11/2017
16.64
 54,210 16.57 16.77 16.57 20 0 0.0
16/11/2017
16.57
 65,450 16.59 16.74 16.57 10 0 0.0
15/11/2017
16.59
 88,910 16.69 16.69 16.54 10 0 0.0
14/11/2017
16.69
 32,100 16.69 16.79 16.54 40 0 0.0
13/11/2017
16.69
 30,840 16.69 16.84 16.64 10 0 0.0
10/11/2017
16.69
 122,920 16.64 17.01 16.59 0 28,830 -1.0
09/11/2017
16.64
 55,250 16.74 16.89 16.54 410 410 0.0
08/11/2017
16.74
 49,500 16.74 16.91 16.74 2,300 0 0.1
07/11/2017
16.74
 52,610 16.59 16.74 16.54 2,370 500 0.1
06/11/2017
16.59
 69,920 16.25 16.79 16.35 6,250 0 0.2
03/11/2017
16.25
 102,100 16.15 16.25 15.85 0 1,510 0.0
02/11/2017
16.15
 187,990 17.01 17.14 15.85 310 790 0.0
01/11/2017
17.01
 27,400 16.89 17.14 16.84 40 3,000 -0.1
31/10/2017
16.89
 97,320 17.19 17.58 16.84 10 16,000 -0.5
30/10/2017
17.19
 161,260 17.68 17.78 16.94 20 1,000 0.0
27/10/2017
17.68
 47,540 17.58 17.78 17.48 2,300 0 0.1
26/10/2017
17.58
 230,520 17.51 17.93 17.39 340 11,000 -0.4
25/10/2017
17.51
 109,490 17.34 17.83 17.24 260 2,000 -0.1
24/10/2017
17.34
 139,520 17.43 17.78 17.09 0 1,000 0.0
23/10/2017
17.43
 193,120 17.78 18.20 17.43 20,510 10,760 0.4
20/10/2017
17.78
 444,720 17.93 18.43 17.78 0 40,800 -1.5
19/10/2017
17.93
 58,090 16.77 17.93 17.93 0 0 0
18/10/2017
16.77
 37,800 16.91 16.91 16.44 0 0 0
17/10/2017
16.91
 32,670 16.89 16.99 16.74 0 250 0.0
16/10/2017
16.89
 26,890 16.94 17.04 16.89 0 0 0
13/10/2017
16.94
 45,290 16.94 17.14 16.84 0 0 0
12/10/2017
16.94
 29,800 16.96 17.14 16.91 0 0 0
11/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2017
16.96
 69,530 16.84 17.24 16.94 0 2,500 -0.1
10/10/2017
16.84
 42,280 16.84 16.98 16.70 0 0 0
09/10/2017
16.84
 19,740 16.89 16.96 16.79 250 0 0.0
06/10/2017
16.89
 34,940 16.96 17.08 16.70 0 0 0
05/10/2017
16.96
 48,450 16.79 17.08 16.74 0 4,000 -0.1
04/10/2017
16.79
 20,700 16.84 16.84 16.74 0 0 0
03/10/2017
16.84
 62,930 16.74 16.98 16.62 0 100 0.0
02/10/2017
16.74
 55,490 16.89 17.06 16.70 0 16,500 -0.6
29/09/2017
16.89
 13,880 16.98 17.13 16.89 0 0 0
28/09/2017
16.98
 37,520 17.18 17.27 16.94 0 0 0
27/09/2017
17.18
 44,330 17.11 17.32 16.94 0 0 0
26/09/2017
17.11
 82,890 17.32 17.42 16.98 100 4,000 -0.1
25/09/2017
17.32
 59,240 17.47 17.51 17.08 0 0 0
22/09/2017
17.47
 54,640 17.47 17.61 17.32 0 0 0
21/09/2017
17.47
 47,520 17.42 17.66 17.42 160 210 0.0
20/09/2017
17.42
 78,550 17.78 17.78 17.32 0 0 0
19/09/2017
17.78
 72,070 17.78 17.95 17.66 0 4,050 -0.1
18/09/2017
17.78
 27,130 17.66 17.85 17.66 0 0 0
15/09/2017
17.66
 68,220 17.42 17.85 17.37 0 0 0
14/09/2017
17.42
 17,420 17.73 17.73 17.42 0 0 0
13/09/2017
17.73
 64,560 17.08 17.73 17.08 0 0 0
12/09/2017
17.08
 161,710 17.66 17.71 16.86 0 0 0
11/09/2017
17.66
 38,060 17.85 17.85 17.66 0 0 0
08/09/2017
17.85
 40,740 17.90 17.95 17.78 0 0 0
07/09/2017
17.90
 35,020 17.90 18.14 17.80 0 0 0

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