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)
16/11/2016
14.22
 56,710 14.31 14.58 14.17 0 0 0
15/11/2016
14.31
 34,300 14.72 14.72 14.03 0 0 0
14/11/2016
14.72
 46,590 14.95 14.95 14.40 0 20 0.0
11/11/2016
14.95
 112,770 14.33 15.22 14.54 0 0 0
10/11/2016
14.33
 162,340 13.39 14.33 13.39 0 0 0
09/11/2016
13.39
 58,430 13.49 13.49 12.94 0 0 0
08/11/2016
13.49
 31,050 13.71 13.71 13.44 0 0 0
07/11/2016
13.71
 76,640 13.35 13.71 13.26 0 1,000 0.0
04/11/2016
13.35
 48,090 13.44 13.53 13.03 0 0 0
03/11/2016
13.44
 51,630 13.62 13.65 13.26 0 50 0.0
02/11/2016
13.62
 28,370 13.76 13.94 13.62 0 0 0
01/11/2016
13.76
 11,180 13.71 13.85 13.71 0 0 0
31/10/2016
13.71
 21,900 13.71 13.85 13.62 0 0 0
28/10/2016
13.71
 33,990 13.71 13.71 13.58 0 0 0
27/10/2016
13.71
 42,670 13.71 13.94 13.62 0 0 0
26/10/2016
13.71
 48,900 13.71 13.85 13.60 0 0 0
25/10/2016
13.71
 86,360 13.94 14.17 13.55 0 0 0
24/10/2016
13.94
 164,910 14.40 14.40 13.85 0 0 0
21/10/2016
14.40
 215,890 14.45 14.45 13.85 0 0 0
20/10/2016
14.45
 286,500 15.34 15.34 14.31 0 0 0
19/10/2016
15.34
 115,230 15.54 15.82 15.34 100 0 0.0
18/10/2016
15.54
 97,570 15.82 15.82 15.31 0 33,560 -1.1
17/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/10/2016
15.82
 54,380 15.82 16.09 15.77 0 0 0
14/10/2016
15.82
 124,070 15.55 15.99 15.57 0 0 0
13/10/2016
15.55
 46,900 15.64 15.68 15.51 0 20,000 -0.7
12/10/2016
15.64
 63,050 15.55 15.99 15.55 0 0 0
11/10/2016
15.55
 188,000 15.48 15.59 14.88 0 0 0
10/10/2016
15.48
 91,470 15.55 15.86 15.48 0 0 0
07/10/2016
15.55
 190,800 15.99 16.08 15.42 0 0 0
06/10/2016
15.99
 146,270 15.91 16.17 15.77 0 41,060 -1.5
05/10/2016
15.91
 125,710 15.99 16.26 15.91 100 28,500 -1.0
04/10/2016
15.99
 209,440 16.53 16.84 15.91 0 93,430 -3.4
03/10/2016
16.53
 128,300 16.66 16.75 16.48 0 90 0.0
30/09/2016
16.66
 129,360 17.15 17.15 16.66 0 0 0
29/09/2016
17.15
 146,840 17.04 17.42 16.88 0 0 0
28/09/2016
17.04
 122,560 17.15 17.24 16.88 0 0 0
27/09/2016
17.15
 269,560 16.84 17.28 16.84 0 450 0.0
26/09/2016
16.84
 118,640 16.53 17.06 16.48 0 0 0
23/09/2016
16.53
 79,280 16.48 16.64 16.31 0 0 0
22/09/2016
16.48
 186,920 16.31 16.75 16.31 40,000 0 1.5
21/09/2016
16.31
 176,790 16.79 16.88 16.19 0 54,600 -2.0
20/09/2016
16.79
 221,860 16.42 16.88 16.31 50,000 0 1.9
19/09/2016
16.42
 202,060 16.17 16.53 16.19 0 0 0
16/09/2016
16.17
 192,180 15.59 16.17 15.46 0 0 0
15/09/2016
15.59
 72,100 15.59 15.86 15.55 0 0 0
14/09/2016
15.59
 51,060 15.68 15.77 15.59 0 0 0
13/09/2016
15.68
 58,240 15.55 15.99 15.55 0 0 0
12/09/2016
15.55
 94,240 15.95 15.95 15.46 2,000 0 0.1
09/09/2016
15.95
 130,630 16.31 16.35 15.86 100 0 0.0
08/09/2016
16.31
 188,580 16.08 16.35 16.04 0 30,140 -1.1
07/09/2016
16.08
 124,720 16.39 16.39 15.86 3,000 0 0.1
06/09/2016
16.39
 244,860 16.35 16.71 16.35 0 200 0.0
05/09/2016
16.35
 365,460 15.28 16.35 15.28 3,000 0 0.1
01/09/2016
15.28
 110,520 15.02 15.46 15.02 0 0 0
31/08/2016
15.02
 83,160 14.88 15.15 14.88 0 0 0
30/08/2016
14.88
 94,530 14.79 15.02 14.66 0 0 0
29/08/2016
14.79
 63,880 15.28 15.51 14.79 0 0 0
26/08/2016
15.28
 63,460 15.33 15.51 15.15 0 100 0.0
25/08/2016
15.33
 207,800 14.71 15.55 14.71 800 0 0.0
24/08/2016
14.71
 60,940 14.88 14.88 14.66 0 0 0
23/08/2016
14.88
 76,000 14.71 14.97 14.39 100 150 0.0
22/08/2016
14.71
 78,220 15.02 15.11 14.66 0 0 0
19/08/2016
15.02
 129,580 15.55 15.64 14.71 0 0 0
18/08/2016
15.55
 148,960 15.46 16.04 15.46 0 0 0
17/08/2016
15.46
 74,690 15.64 15.64 15.46 0 10,000 -0.4
16/08/2016
15.64
 340,310 14.75 15.68 14.75 50,000 0 1.7
15/08/2016
14.75
 104,940 14.22 14.75 14.08 0 0 0
12/08/2016
14.22
 109,860 14.66 14.66 14.22 100 0 0.0
11/08/2016
14.66
 100,090 14.62 14.75 14.57 0 0 0
10/08/2016
14.62
 205,260 14.31 14.75 14.39 0 0 0
09/08/2016
14.31
 143,810 13.77 14.31 13.77 0 50 0.0
08/08/2016
13.77
 56,860 13.77 13.95 13.55 0 0 0
05/08/2016
13.77
 119,540 13.06 13.77 12.88 24,110 0 0.7
04/08/2016
13.06
 74,490 12.88 13.77 12.88 0 0 0
03/08/2016
12.88
 79,920 12.84 12.88 12.71 0 0 0
02/08/2016
12.84
 70,590 13.06 13.06 12.75 0 0 0
01/08/2016
13.06
 33,320 13.20 13.20 13.02 0 0 0
29/07/2016
13.20
 92,100 13.11 13.51 13.02 0 160 0.0
28/07/2016
13.11
 60,900 12.80 13.11 12.80 0 0 0
27/07/2016
12.80
 64,600 12.66 12.88 12.48 0 0 0
26/07/2016
12.66
 126,880 13.33 13.33 12.57 0 0 0
25/07/2016
13.33
 48,380 13.55 13.55 13.33 0 1,070 0.0
22/07/2016
13.55
 105,350 14.00 14.00 13.33 0 0 0
21/07/2016
14.00
 88,150 13.60 14.08 13.60 0 0 0
20/07/2016
13.60
 203,520 13.51 14.22 13.33 50 0 0.0
19/07/2016
13.51
 113,640 13.51 14.00 12.88 1,000 0 0.0
18/07/2016
13.51
 43,290 13.77 14.00 13.46 0 0 0
15/07/2016
13.77
 211,070 13.82 13.91 13.20 0 0 0
14/07/2016
13.82
 199,450 14.75 14.84 13.82 0 0 0
13/07/2016
14.75
 127,900 14.88 15.46 14.57 0 0 0
12/07/2016
14.88
 346,270 15.46 15.46 14.39 0 0 0
11/07/2016
15.46
 208,450 16.62 16.62 15.46 100 0 0.0
08/07/2016
16.62
 156,510 17.15 17.15 16.31 350 0 0.0
07/07/2016
17.15
 200,730 17.06 17.50 16.88 0 8,640 -0.3
06/07/2016
17.06
 267,150 16.08 17.11 15.73 0 0 0
05/07/2016
16.08
 384,790 16.66 16.71 15.99 0 1,360 -0.1
04/07/2016
16.66
 371,040 16.88 17.46 16.48 0 34,150 -1.3
01/07/2016
16.88
 280,490 15.95 17.02 15.55 0 200 0.0
30/06/2016
15.95
 263,180 15.42 16.26 15.55 0 0 0
29/06/2016
15.42
 356,130 14.44 15.42 14.44 1,000 0 0.0

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