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)
14/04/2017
13.60
 42,580 13.53 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 13.48 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 13.67 13.67 13.25 0 0 0
05/04/2017
13.67
 24,380 13.44 13.69 13.46 0 3,000 -0.1
04/04/2017
13.44
 39,700 13.39 13.67 13.34 0 0 0
03/04/2017
13.39
 71,080 13.67 13.67 13.30 0 10,100 -0.3
31/03/2017
13.67
 91,550 13.90 14.09 13.58 2,000 0 0.1
30/03/2017
13.90
 84,370 14.04 14.04 13.81 0 0 0
29/03/2017
14.04
 129,510 14.21 14.21 13.86 8,000 0 0.2
28/03/2017
14.21
 21,960 14.21 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 14.14 14.37 14.18 0 0 0
23/03/2017
14.14
 19,130 14.09 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
21/03/2017
14.18
 35,340 14.32 14.39 14.18 0 0 0
20/03/2017
14.32
 62,830 14.18 14.41 14.11 0 0 0
17/03/2017
14.18
 34,180 14.23 14.37 14.18 0 220 0.0
16/03/2017
14.23
 63,920 14.37 14.37 14.11 0 0 0
15/03/2017
14.37
 35,620 14.32 14.37 14.11 0 0 0
14/03/2017
14.32
 51,770 14.41 14.51 14.32 0 0 0
13/03/2017
14.41
 104,780 14.41 14.60 14.32 0 0 0
10/03/2017
14.41
 228,100 14.27 14.55 14.04 0 0 0
09/03/2017
14.27
 26,780 14.18 14.51 14.14 0 1,000 0.0
08/03/2017
14.18
 47,300 14.02 14.41 14.14 0 0 0
07/03/2017
14.02
 49,520 14.02 14.09 13.90 0 0 0
06/03/2017
14.02
 54,530 14.00 14.09 13.81 0 300 0.0
03/03/2017
14.00
 76,000 13.86 14.00 13.81 0 0 0
02/03/2017
13.86
 109,810 14.00 14.09 13.86 0 0 0
01/03/2017
14.00
 55,450 14.23 14.32 13.95 4,370 0 0.1
28/02/2017
14.23
 52,000 14.51 14.65 14.18 10,000 440 0.3
27/02/2017
14.51
 126,410 14.32 14.60 14.23 80,900 32,000 1.5
24/02/2017
14.32
 44,030 14.51 14.51 14.30 12,500 0 0.4
23/02/2017
14.51
 87,620 14.65 14.69 14.27 29,000 0 0.9
22/02/2017
14.65
 69,050 14.55 14.83 14.55 0 0 0
21/02/2017
14.55
 125,390 14.95 15.04 14.51 0 10 0.0
20/02/2017
14.95
 179,100 14.62 15.04 14.60 0 0 0
17/02/2017
14.62
 74,330 14.27 14.62 14.27 0 40 0.0
16/02/2017
14.27
 144,520 14.41 15.11 14.27 0 60 0.0
15/02/2017
14.41
 194,080 13.90 14.41 14.00 0 0 0
14/02/2017
13.90
 86,750 13.90 14.14 13.90 0 0 0
13/02/2017
13.90
 57,490 13.95 14.23 13.86 8,900 0 0.3
10/02/2017
13.95
 90,280 13.95 14.02 13.72 0 10 0.0
09/02/2017
13.95
 126,940 13.81 14.04 13.81 0 0 0
08/02/2017
13.81
 112,600 13.48 13.93 13.48 0 0 0
07/02/2017
13.48
 51,810 13.16 13.48 13.11 0 0 0
06/02/2017
13.16
 46,580 13.30 13.34 13.14 0 0 0
03/02/2017
13.30
 36,320 13.44 13.48 13.30 0 0 0
02/02/2017
13.44
 6,240 13.44 13.48 13.34 0 0 0
25/01/2017
13.44
 23,090 13.44 13.44 13.25 0 0 0
24/01/2017
13.44
 15,650 13.30 13.44 13.16 400 0 0.0
23/01/2017
13.30
 28,570 13.44 13.53 13.25 0 0 0
20/01/2017
13.44
 22,060 13.58 13.69 13.44 0 0 0
19/01/2017
13.58
 47,390 13.30 13.76 13.48 0 0 0
18/01/2017
13.30
 69,410 13.93 13.93 13.30 0 0 0
17/01/2017
13.93
 10,570 14.04 14.09 13.79 0 0 0
16/01/2017
14.04
 28,670 14.14 14.14 13.95 0 620 0.0
13/01/2017
14.14
 155,380 13.53 14.14 13.58 0 620 0.0
12/01/2017
13.53
 31,200 13.44 13.62 13.34 0 0 0
11/01/2017
13.44
 29,380 13.39 13.44 13.28 2,020 0 0.1
10/01/2017
13.39
 10,700 13.48 13.62 13.39 0 0 0
09/01/2017
13.48
 19,080 13.62 13.62 13.48 0 5,150 -0.1
06/01/2017
13.62
 51,870 13.48 13.86 13.34 14,330 0 0.4
05/01/2017
13.48
 37,100 13.48 13.48 13.25 0 21,130 -0.6
04/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
04/01/2017
13.48
 11,140 13.53 13.76 13.48 890 0 0.0
03/01/2017
13.53
 33,210 13.53 13.62 13.17 0 0 0
30/12/2016
13.53
 76,490 13.26 13.71 13.26 40,000 2,170 1.1
29/12/2016
13.26
 21,630 13.30 13.30 13.03 0 10 0.0
28/12/2016
13.30
 3,280 13.49 13.49 13.30 0 0 0
27/12/2016
13.49
 13,210 13.53 13.53 13.26 4,000 0 0.1
26/12/2016
13.53
 6,680 13.53 13.62 13.35 0 0 0
23/12/2016
13.53
 15,060 13.39 13.53 13.26 100 0 0.0
22/12/2016
13.39
 11,620 13.49 13.49 13.35 0 0 0
21/12/2016
13.49
 16,270 13.49 13.49 13.30 0 0 0
20/12/2016
13.49
 28,920 13.49 13.49 13.26 0 0 0
19/12/2016
13.49
 15,700 13.30 13.49 13.26 0 0 0
16/12/2016
13.30
 12,300 13.35 13.35 13.07 0 0 0
15/12/2016
13.35
 2,270 13.35 13.53 13.03 0 0 0
14/12/2016
13.35
 14,390 12.94 13.35 12.85 0 0 0
13/12/2016
12.94
 101,290 13.03 13.12 12.91 0 0 0
12/12/2016
13.03
 94,950 13.26 13.26 12.80 0 3,600 -0.1
09/12/2016
13.26
 38,480 13.33 13.35 13.21 0 0 0
08/12/2016
13.33
 22,640 13.46 13.46 13.30 0 900 0.0
07/12/2016
13.46
 38,180 13.26 13.49 13.26 0 0 0
06/12/2016
13.26
 94,790 13.58 13.62 13.07 0 25,600 -0.7
05/12/2016
13.58
 119,020 13.58 13.81 13.55 0 99,050 -3.0
02/12/2016
13.58
 36,250 13.81 13.85 13.58 0 7,090 -0.2
01/12/2016
13.81
 77,590 13.49 13.94 13.51 0 0 0
30/11/2016
13.49
 33,960 13.26 13.71 13.21 0 0 0
29/11/2016
13.26
 70,640 13.53 13.71 13.17 0 18,300 -0.5
28/11/2016
13.53
 53,320 13.85 13.85 13.49 0 0 0
25/11/2016
13.85
 17,370 13.99 14.08 13.76 0 5,100 -0.2
24/11/2016
13.99
 25,520 14.13 14.15 13.94 0 0 0
23/11/2016
14.13
 39,190 14.17 14.17 13.85 0 0 0
22/11/2016
14.17
 111,610 14.10 14.17 13.81 0 30,000 -0.9
21/11/2016
14.10
 14,680 14.40 14.40 14.06 100 1,350 0.0
18/11/2016
14.40
 66,560 14.63 14.63 13.85 0 0 0
17/11/2016
14.63
 92,880 14.22 14.63 14.22 0 0 0

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