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)
11/08/2017
17.47
 47,010 17.47 17.66 17.42 0 0 0
10/08/2017
17.32
 88,400 17.01 17.42 17.01 0 0 0
09/08/2017
17.01
 175,870 17.63 17.63 16.84 0 25,040 -0.9
08/08/2017
17.56
 88,830 17.47 17.92 17.47 0 1,600 -0.1
07/08/2017
17.56
 41,630 17.71 17.71 17.37 0 0 0
04/08/2017
17.37
 124,660 17.85 18.02 17.27 0 0 0
03/08/2017
17.85
 107,790 17.42 17.85 17.42 0 0 0
02/08/2017
17.56
 88,000 18.14 18.14 17.56 0 0 0
01/08/2017
18.14
 64,710 18.48 18.48 17.90 0 4,000 -0.1
31/07/2017
18.19
 187,410 17.80 18.28 17.42 0 0 0
28/07/2017
17.71
 109,190 17.75 17.80 17.35 0 11,020 -0.4
27/07/2017
17.78
 251,540 17.56 18.04 17.23 0 0 0
26/07/2017
17.20
 435,700 16.26 17.20 16.09 1,000 16,570 -0.5
25/07/2017
16.09
 65,570 15.88 16.21 15.83 0 1,620 -0.1
24/07/2017
15.88
 73,420 15.78 16.02 15.49 0 0 0
21/07/2017
15.57
 55,290 15.73 15.81 15.47 200 0 0.0
20/07/2017
15.69
 117,070 15.49 15.97 15.32 0 0 0
19/07/2017
15.30
 28,270 15.16 15.45 15.16 0 0 0
18/07/2017
15.35
 52,100 15.73 15.73 15.16 1,000 0 0.0
17/07/2017
15.73
 67,550 15.73 15.83 15.30 0 10,090 -0.3
14/07/2017
15.78
 50,000 15.78 16.02 15.78 0 18,430 -0.6
13/07/2017
15.78
 25,320 15.83 15.95 15.78 0 0 0
12/07/2017
15.95
 19,440 15.83 15.97 15.73 0 0 0
11/07/2017
15.78
 57,950 15.64 15.78 15.54 120 0 0.0
10/07/2017
15.57
 129,820 15.90 15.93 15.54 0 1,150 0.0
07/07/2017
15.95
 107,330 16.58 16.58 15.95 0 1,770 -0.1
06/07/2017
16.50
 78,120 16.58 16.58 16.31 300 0 0.0
05/07/2017
16.48
 96,830 16.14 16.62 16.14 4,000 4,500 0.0
04/07/2017
16.26
 134,580 15.78 16.26 15.78 400 0 0.0
03/07/2017
15.78
 85,990 16.05 16.05 15.69 0 0 0
30/06/2017
15.97
 26,020 16.31 16.31 15.97 1,500 0 0.1
29/06/2017
16.12
 55,790 16.12 16.31 15.88 0 0 0
28/06/2017
16.02
 59,180 15.93 16.09 15.64 0 0 0
27/06/2017
15.88
 96,680 16.46 16.46 15.69 0 0 0
26/06/2017
16.31
 108,430 16.41 16.60 16.19 100 0 0.0
23/06/2017
16.55
 63,810 16.65 16.65 16.31 0 0 0
22/06/2017
16.65
 251,260 15.88 16.72 15.88 2,820 0 0.1
21/06/2017
15.83
 243,480 15.59 15.83 15.35 10 1,590 -0.1
20/06/2017
15.35
 131,000 15.01 15.59 15.01 20 0 0.0
19/06/2017
15.01
 51,340 14.92 15.01 14.84 5,000 0 0.2
16/06/2017
14.92
 12,330 15.01 15.06 14.92 5,090 0 0.2
15/06/2017
14.89
 49,470 14.68 14.89 14.63 2,000 2,000 0.0
14/06/2017
14.68
 181,170 15.20 15.35 14.65 18,430 0 0.6
13/06/2017
15.20
 28,680 15.04 15.32 15.04 14,680 0 0.5
12/06/2017
15.20
 79,800 15.40 15.40 15.20 5,000 0 0.2
09/06/2017
15.37
 76,280 15.40 15.54 15.37 25,460 0 0.8
08/06/2017
15.40
 82,600 15.54 15.59 15.35 0 6,690 -0.2
07/06/2017
15.49
 160,930 15.32 15.83 15.13 0 0 0
06/06/2017
15.06
 94,040 15.18 15.23 15.04 0 0 0
05/06/2017
15.06
 189,170 14.68 15.30 14.60 0 0 0
02/06/2017
14.58
 62,690 14.51 14.58 14.43 8,690 0 0.3
01/06/2017
14.34
 53,130 14.22 14.43 14.22 0 0 0
31/05/2017
14.24
 49,990 14.43 14.43 14.19 0 0 0
30/05/2017
14.43
 39,730 14.87 14.87 14.43 900 500 0.0
29/05/2017
14.72
 146,420 15.11 15.20 14.72 0 0 0
26/05/2017
15.11
 178,820 14.19 15.16 14.12 0 2,550 -0.1
25/05/2017
14.19
 46,140 13.95 14.22 13.86 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/05/2017
13.95
 50,650 14.27 14.27 13.91 300 10,000 -0.3
23/05/2017
13.83
 25,750 13.83 14.04 13.79 0 0 0
22/05/2017
13.95
 55,570 14.14 14.18 13.95 0 0 0
19/05/2017
14.04
 36,150 13.76 14.09 13.72 0 0 0
18/05/2017
13.95
 20,610 14.14 14.18 13.90 0 0 0
17/05/2017
14.18
 48,300 14.23 14.30 14.14 250 490 0.0
16/05/2017
14.23
 113,150 14.23 14.32 14.18 300 0 0.0
15/05/2017
14.21
 94,080 14.14 14.32 14.14 0 750 0.0
12/05/2017
14.16
 59,140 13.90 14.27 13.90 0 0 0
11/05/2017
13.90
 82,460 13.81 13.95 13.67 0 0 0
10/05/2017
13.72
 90,550 13.69 13.90 13.65 0 0 0
09/05/2017
13.69
 56,190 13.62 13.81 13.58 0 0 0
08/05/2017
13.81
 69,310 13.72 13.81 13.58 0 0 0
05/05/2017
13.72
 96,230 13.86 14.09 13.60 0 0 0
04/05/2017
13.86
 113,090 14.48 14.48 13.76 0 0 0
03/05/2017
14.41
 61,370 14.41 14.62 14.41 0 20 0.0
28/04/2017
14.41
 158,480 14.37 14.51 14.18 0 90,370 -2.8
27/04/2017
14.25
 286,840 14.14 14.46 14.14 0 177,630 -5.5
26/04/2017
14.23
 40,630 14.18 14.30 14.14 0 18,640 -0.6
25/04/2017
14.27
 80,370 14.09 14.39 14.09 0 0 0
24/04/2017
14.30
 159,110 14.09 14.46 13.95 0 0 0
21/04/2017
14.09
 86,910 14.09 14.25 14.09 0 0 0
20/04/2017
13.97
 186,640 14.04 14.37 13.95 0 0 0
19/04/2017
13.90
 80,030 13.48 13.90 13.48 0 0 0
18/04/2017
13.53
 30,170 13.48 13.65 13.48 1,800 0 0.1
17/04/2017
13.48
 61,770 13.44 13.67 13.34 20,600 0 0.6
14/04/2017
13.60
 42,580 13.39 13.60 13.25 11,920 0 0.3
13/04/2017
13.53
 38,270 13.48 13.69 13.48 3,240 0 0.1
12/04/2017
13.48
 44,220 13.34 13.62 13.30 15,600 0 0.5
11/04/2017
13.34
 70,200 13.39 13.62 13.21 6,070 0 0.2
10/04/2017
13.48
 35,010 13.48 13.67 13.39 10,000 12,400 -0.1
07/04/2017
13.48
 12,580 13.25 13.67 13.25 0 0 0
05/04/2017
13.67
 24,380 13.69 13.69 13.46 0 3,000 -0.1
04/04/2017
13.44
 39,700 13.34 13.67 13.34 0 0 0
03/04/2017
13.39
 71,080 13.58 13.62 13.30 0 10,100 -0.3
31/03/2017
13.67
 91,550 14.07 14.09 13.58 2,000 0 0.1
30/03/2017
13.90
 84,370 13.86 14.00 13.81 0 0 0
29/03/2017
14.04
 129,510 14.18 14.18 13.86 8,000 0 0.2
28/03/2017
14.21
 21,960 14.14 14.32 14.04 0 30 0.0
27/03/2017
14.21
 108,520 14.32 14.41 14.21 0 850 0.0
24/03/2017
14.32
 91,090 14.23 14.37 14.18 0 0 0
23/03/2017
14.14
 19,130 13.90 14.21 13.90 6,000 0 0.2
22/03/2017
14.09
 70,430 14.18 14.23 14.04 0 0 0

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