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)
06/09/2017
17.90
 27,810 18.04 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 18.09 18.24 18.00 1,000 0 0.0
31/08/2017
18.09
 62,310 17.85 18.21 17.75 0 0 0
30/08/2017
17.85
 48,420 18.02 18.04 17.71 2,000 0 0.1
29/08/2017
18.02
 68,890 18.19 18.31 17.78 0 0 0
28/08/2017
18.19
 45,080 18.14 18.33 18.04 2,000 0 0.1
25/08/2017
18.14
 147,360 18.02 18.38 18.00 2,000 300 0.1
24/08/2017
18.02
 166,640 17.59 18.09 17.71 0 0 0
23/08/2017
17.59
 70,850 17.56 17.90 17.51 0 0 0
22/08/2017
17.56
 93,420 17.47 17.71 17.32 3,000 0 0.1
21/08/2017
17.47
 58,100 17.56 18.04 17.37 0 0 0
18/08/2017
17.56
 79,430 17.61 17.75 17.42 0 0 0
17/08/2017
17.61
 114,830 18.09 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 17.90 18.38 17.90 0 450 0.0
14/08/2017
17.90
 179,390 17.47 18.00 17.37 0 0 0
11/08/2017
17.47
 47,010 17.32 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 17.56 17.63 16.84 0 25,040 -0.9
08/08/2017
17.56
 88,830 17.56 17.92 17.47 0 1,600 -0.1
07/08/2017
17.56
 41,630 17.37 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 17.56 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 18.19 18.48 17.90 0 4,000 -0.1
31/07/2017
18.19
 187,410 17.71 18.28 17.42 0 0 0
28/07/2017
17.71
 109,190 17.78 17.80 17.35 0 11,020 -0.4
27/07/2017
17.78
 251,540 17.20 18.04 17.23 0 0 0
26/07/2017
17.20
 435,700 16.09 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 15.57 16.02 15.49 0 0 0
21/07/2017
15.57
 55,290 15.69 15.81 15.47 200 0 0.0
20/07/2017
15.69
 117,070 15.30 15.97 15.32 0 0 0
19/07/2017
15.30
 28,270 15.35 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 15.78 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 15.95 15.95 15.78 0 0 0
12/07/2017
15.95
 19,440 15.78 15.97 15.73 0 0 0
11/07/2017
15.78
 57,950 15.57 15.78 15.54 120 0 0.0
10/07/2017
15.57
 129,820 15.95 15.95 15.54 0 1,150 0.0
07/07/2017
15.95
 107,330 16.50 16.58 15.95 0 1,770 -0.1
06/07/2017
16.50
 78,120 16.48 16.58 16.31 300 0 0.0
05/07/2017
16.48
 96,830 16.26 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 15.97 16.05 15.69 0 0 0
30/06/2017
15.97
 26,020 16.12 16.31 15.97 1,500 0 0.1
29/06/2017
16.12
 55,790 16.02 16.31 15.88 0 0 0
28/06/2017
16.02
 59,180 15.88 16.09 15.64 0 0 0
27/06/2017
15.88
 96,680 16.31 16.46 15.69 0 0 0
26/06/2017
16.31
 108,430 16.55 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 15.83 16.72 15.88 2,820 0 0.1
21/06/2017
15.83
 243,480 15.35 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 14.89 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 15.20 15.32 15.04 14,680 0 0.5
12/06/2017
15.20
 79,800 15.37 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 15.49 15.59 15.35 0 6,690 -0.2
07/06/2017
15.49
 160,930 15.06 15.83 15.13 0 0 0
06/06/2017
15.06
 94,040 15.06 15.23 15.04 0 0 0
05/06/2017
15.06
 189,170 14.58 15.30 14.60 0 0 0
02/06/2017
14.58
 62,690 14.34 14.58 14.43 8,690 0 0.3
01/06/2017
14.34
 53,130 14.24 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 14.72 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 13.83 14.27 13.91 300 10,000 -0.3
23/05/2017
13.83
 25,750 13.95 14.04 13.79 0 0 0
22/05/2017
13.95
 55,570 14.04 14.18 13.95 0 0 0
19/05/2017
14.04
 36,150 13.95 14.09 13.72 0 0 0
18/05/2017
13.95
 20,610 14.18 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 14.21 14.32 14.18 300 0 0.0
15/05/2017
14.21
 94,080 14.16 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 13.72 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 13.81 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 14.41 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 14.25 14.51 14.18 0 90,370 -2.8
27/04/2017
14.25
 286,840 14.23 14.46 14.14 0 177,630 -5.5
26/04/2017
14.23
 40,630 14.27 14.30 14.14 0 18,640 -0.6
25/04/2017
14.27
 80,370 14.30 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 13.97 14.25 14.09 0 0 0
20/04/2017
13.97
 186,640 13.90 14.37 13.95 0 0 0
19/04/2017
13.90
 80,030 13.53 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 13.60 13.67 13.34 20,600 0 0.6

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