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
56.80
56.80
2 tháng
(2026-08-06) 		6.40 13.33% 1,094,600 -51,700 -2.1
48
56.80
56.80
3 tháng
(2026-07-07) 		5.74 11.80% 1,729,800 -97,800 -4.4
45.80
56.80
56.80
6 tháng
(2026-04-08) 		11.39 26.48% 4,100,000 -209,900 -9.7
42.35
56.80
56.80
12 tháng
(2025-10-10) 		8.19 17.72% 19,527,000 482,700 30.7
41.98
65.13
56.80
24 tháng
(2024-10-15) 		19.05 53.87% 36,825,000 647,256 36.1
31.61
65.13
56.80
36 tháng
(2023-10-23) 		14.17 35.21% 55,496,500 431,351 28.4
31.61
65.13
56.80
60 tháng
(2021-11-01) 		18.35 50.90% 89,974,100 1,774,455 82.9
16.57
65.13
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
16.54
 52,600 16.44 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 16.67 16.67 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 16.54 16.59 16.37 0 0 0
21/12/2017
16.57
 29,060 16.82 16.84 16.54 10 0 0.0
20/12/2017
16.67
 22,050 16.89 17.24 16.62 20 6,530 -0.2
19/12/2017
17.04
 144,960 16.47 17.34 16.44 0 0 0
18/12/2017
16.44
 42,280 16.59 16.59 16.44 10 0 0.0
15/12/2017
16.44
 46,390 16.74 16.74 16.35 5,020 0 0.2
14/12/2017
16.69
 28,940 16.52 16.69 16.39 1,120 0 0.0
13/12/2017
16.44
 34,210 16.57 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 16.74 16.77 16.49 20 0 0.0
07/12/2017
16.62
 24,770 16.82 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 17.09 17.09 16.69 20 0 0.0
04/12/2017
17.14
 52,920 17.09 17.26 17.09 1,510 0 0.1
01/12/2017
17.04
 58,800 16.94 17.09 16.89 210 8,500 -0.3
30/11/2017
17.04
 69,360 17.19 17.29 16.84 20 8,200 -0.3
29/11/2017
17.24
 65,150 17.34 17.39 17.24 20 3,250 -0.1
28/11/2017
17.39
 55,160 17.78 17.78 17.39 10 4,000 -0.1
27/11/2017
17.58
 113,540 16.94 17.83 16.94 7,750 0 0.3
24/11/2017
16.79
 46,060 16.59 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 16.39 16.59 16.35 510 0 0.0
21/11/2017
16.35
 88,750 16.57 16.67 16.35 510 0 0.0
20/11/2017
16.62
 34,430 16.59 16.64 16.57 0 500 0.0
17/11/2017
16.64
 54,210 16.72 16.77 16.57 20 0 0.0
16/11/2017
16.57
 65,450 16.69 16.74 16.57 10 0 0.0
15/11/2017
16.59
 88,910 16.59 16.69 16.54 10 0 0.0
14/11/2017
16.69
 32,100 16.79 16.79 16.54 40 0 0.0
13/11/2017
16.69
 30,840 16.84 16.84 16.64 10 0 0.0
10/11/2017
16.69
 122,920 16.59 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 16.82 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 16.35 16.79 16.35 6,250 0 0.2
03/11/2017
16.25
 102,100 16.25 16.25 15.85 0 1,510 0.0
02/11/2017
16.15
 187,990 16.96 17.14 15.85 310 790 0.0
01/11/2017
17.01
 27,400 17.14 17.14 16.84 40 3,000 -0.1
31/10/2017
16.89
 97,320 17.58 17.58 16.84 10 16,000 -0.5
30/10/2017
17.19
 161,260 17.48 17.78 16.94 20 1,000 0.0
27/10/2017
17.68
 47,540 17.78 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 17.43 18.20 17.43 20,510 10,760 0.4
20/10/2017
17.78
 444,720 18.38 18.43 17.78 0 40,800 -1.5
19/10/2017
17.93
 58,090 17.93 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 17.04 17.04 16.89 0 0 0
13/10/2017
16.94
 45,290 17.09 17.14 16.84 0 0 0
12/10/2017
16.94
 29,800 16.91 17.14 16.91 0 0 0
11/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2017
16.96
 69,530 17.09 17.24 16.94 0 2,500 -0.1
10/10/2017
16.84
 42,280 16.89 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 17.06 17.06 16.70 0 16,500 -0.6
29/09/2017
16.89
 13,880 16.94 17.13 16.89 0 0 0
28/09/2017
16.98
 37,520 17.27 17.27 16.94 0 0 0
27/09/2017
17.18
 44,330 17.32 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 17.61 17.61 17.32 0 0 0
21/09/2017
17.47
 47,520 17.61 17.66 17.42 160 210 0.0
20/09/2017
17.42
 78,550 17.75 17.75 17.32 0 0 0
19/09/2017
17.78
 72,070 17.95 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 17.66 17.66 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 17.61 17.71 16.86 0 0 0
11/09/2017
17.66
 38,060 17.71 17.80 17.66 0 0 0
08/09/2017
17.85
 40,740 17.80 17.95 17.78 0 0 0
07/09/2017
17.90
 35,020 18.12 18.14 17.80 0 0 0
06/09/2017
17.90
 27,810 18.09 18.09 17.85 0 0 0
05/09/2017
18.04
 12,480 18.00 18.24 17.95 0 0 0
01/09/2017
18.00
 2,910 18.24 18.24 18.00 1,000 0 0.0
31/08/2017
18.09
 62,310 17.80 18.21 17.75 0 0 0
30/08/2017
17.85
 48,420 18.04 18.04 17.71 2,000 0 0.1
29/08/2017
18.02
 68,890 18.31 18.31 17.78 0 0 0
28/08/2017
18.19
 45,080 18.33 18.33 18.04 2,000 0 0.1
25/08/2017
18.14
 147,360 18.00 18.38 18.00 2,000 300 0.1
24/08/2017
18.02
 166,640 17.75 18.09 17.71 0 0 0
23/08/2017
17.59
 70,850 17.61 17.90 17.51 0 0 0
22/08/2017
17.56
 93,420 17.35 17.71 17.32 3,000 0 0.1
21/08/2017
17.47
 58,100 17.42 18.04 17.37 0 0 0
18/08/2017
17.56
 79,430 17.42 17.75 17.42 0 0 0
17/08/2017
17.61
 114,830 17.95 18.09 17.61 0 600 0.0
16/08/2017
18.09
 29,940 18.09 18.19 18.00 0 600 0.0
15/08/2017
18.09
 206,120 18.14 18.38 17.90 0 450 0.0
14/08/2017
17.90
 179,390 17.37 18.00 17.37 0 0 0

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