CTCP Hóa An (dha)

38.10
-0.45
(-1.17%)
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
(2025-03-31) 		-0.90 -2.31% 940,600 115,000 4.2
34.55
39.75
38.10
2 tháng
(2025-03-03) 		-2.55 -6.27% 1,481,900 131,263 4.9
34.55
40.90
38.10
3 tháng
(2025-02-03) 		-1.30 -3.30% 2,376,800 88,663 3.2
34.55
41.65
38.10
6 tháng
(2024-11-01) 		-0.97 -2.48% 5,025,600 40,374 1.1
34.55
43.22
38.10
12 tháng
(2024-05-06) 		-1.76 -4.42% 12,411,200 -274,226 -11.4
34.55
43.22
38.10
24 tháng
(2023-05-11) 		7.86 26.01% 32,525,300 143,269 5.1
30.07
52.32
38.10
36 tháng
(2022-05-16) 		6.39 20.14% 46,322,700 767,673 26.9
18.11
52.32
38.10
60 tháng
(2020-05-26) 		18.04 89.89% 77,383,700 1,587,023 62.3
18.07
52.32
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
41.72
 47,700 41.77 42.01 41.58 0 900 -0.0
09/07/2024
41.72
 44,300 41.77 42.01 41.29 4,000 0 0.2
08/07/2024
41.43
 78,300 41.96 41.96 41.19 200 0 0.0
05/07/2024
41.96
 49,500 42.35 42.69 41.72 3,700 0 0.2
04/07/2024
42.64
 82,200 42.45 42.78 41.48 6,200 0 0.3
03/07/2024
42.50
 39,900 42.69 43.12 42.50 13,100 600 0.6
02/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
02/07/2024
42.69
 296,900 42.54 44.38 42.54 33,900 15,200 0.8
01/07/2024
42.45
 125,800 42.45 42.49 41.99 62,900 6,300 2.6
28/06/2024
42.45
 138,400 42.77 42.77 39.86 2,900 800 0.1
27/06/2024
42.77
 75,700 42.63 42.91 42.45 1,600 1,200 0.0
26/06/2024
42.63
 55,200 43.09 43.09 42.59 0 700 -0.0
25/06/2024
42.91
 200,700 42.82 43.19 42.63 4,700 75,700 -3.3
24/06/2024
42.59
 217,900 42.54 42.72 42.40 23,700 6,200 0.8
21/06/2024
42.49
 84,900 42.54 42.59 42.45 500 8,800 -0.4
20/06/2024
42.49
 90,200 42.91 42.91 42.45 2,100 4,400 -0.1
19/06/2024
42.45
 183,800 42.45 42.72 42.08 8,400 64,900 -2.6
18/06/2024
41.89
 49,100 41.94 41.99 41.80 500 19,300 -0.9
17/06/2024
41.94
 44,200 42.22 42.35 41.94 11,500 15,000 -0.2
14/06/2024
42.22
 92,700 42.72 42.72 42.17 49,300 600 2.2
13/06/2024
42.54
 150,400 42.68 42.68 42.17 3,200 5,300 -0.1
12/06/2024
42.45
 105,500 42.12 42.54 42.12 44,000 6,000 1.7
11/06/2024
42.12
 75,400 42.40 42.49 42.12 33,200 100 1.5
10/06/2024
42.40
 75,000 42.45 42.68 42.03 20,900 11,300 0.4
07/06/2024
42.12
 62,200 42.63 42.63 42.08 2,500 8,400 -0.3
06/06/2024
42.49
 84,500 42.82 42.82 42.45 8,200 33,800 -1.2
05/06/2024
42.63
 122,800 42.59 42.82 41.85 4,100 34,200 -1.4
04/06/2024
42.54
 119,200 41.80 42.68 41.80 16,500 12,700 0.2
03/06/2024
41.62
 58,800 41.43 41.66 41.43 11,200 7,600 0.2
31/05/2024
41.34
 28,200 41.29 41.48 41.29 400 3,600 -0.1
30/05/2024
41.34
 83,500 40.32 41.34 40.32 46,800 1,000 2.0
29/05/2024
40.60
 36,900 40.60 40.69 40.42 2,100 0 0.1
28/05/2024
40.60
 54,200 41.06 41.06 40.23 11,200 9,300 0.1
27/05/2024
40.51
 39,400 40.60 40.60 39.96 3,000 0 0.1
24/05/2024
40.60
 83,900 40.97 41.34 40.42 6,700 4,800 0.1
23/05/2024
41.34
 49,600 41.48 41.48 40.83 700 7,200 -0.3
22/05/2024
41.48
 80,800 41.52 41.52 41.20 4,900 1,600 0.1
21/05/2024
41.48
 68,000 41.62 41.89 41.34 9,300 1,500 0.4
20/05/2024
41.57
 64,200 41.99 41.99 41.43 5,800 0 0.3
17/05/2024
41.52
 75,800 41.43 41.89 41.20 7,600 1,000 0.3
16/05/2024
41.43
 69,300 41.48 41.80 41.39 2,800 6,000 -0.1
15/05/2024
41.48
 50,700 41.02 41.48 40.97 2,800 1,100 0.1
14/05/2024
41.06
 22,800 41.06 41.43 40.88 2,100 1,800 0.0
13/05/2024
41.06
 24,500 41.29 41.29 40.79 0 8,600 -0.4
10/05/2024
41.34
 65,300 41.52 41.89 41.11 0 5,500 -0.2
09/05/2024
41.25
 57,000 41.99 41.99 41.06 900 15,800 -0.7
08/05/2024
41.48
 80,500 40.05 41.52 39.68 6,600 6,700 -0.0
07/05/2024
40.05
 41,600 39.91 40.23 39.68 2,400 0 0.1
06/05/2024
39.86
 35,500 39.26 39.96 39.26 6,300 100 0.3
03/05/2024
39.26
 30,100 39.22 39.40 39.13 0 1,800 -0.1
02/05/2024
39.08
 66,100 39.68 39.68 38.76 2,000 12,300 -0.4
26/04/2024
39.68
 57,800 38.76 39.68 38.76 0 16,800 -0.7
25/04/2024
39.63
 62,200 39.73 39.96 39.54 1,000 11,100 -0.4
24/04/2024
40.32
 72,800 39.22 40.42 39.22 7,100 0 0.3
23/04/2024
38.76
 146,500 37.83 39.03 37.83 39,900 10,200 1.2
22/04/2024
37.83
 155,400 38.94 40.05 37.83 11,700 83,500 -3.0
19/04/2024
38.85
 89,800 39.59 39.59 38.29 100 0 0.0
17/04/2024
39.68
 66,800 40.65 40.65 39.54 800 0 0.0
16/04/2024
39.96
 155,400 39.96 40.42 39.54 6,100 1,200 0.2
15/04/2024
39.96
 304,100 42.63 42.77 39.96 3,500 48,700 -2.1
12/04/2024
42.82
 166,500 42.54 42.86 42.35 1,500 1,200 0.0
11/04/2024
42.54
 93,400 43.05 43.05 42.40 1,300 13,000 -0.5
10/04/2024
43.05
 352,000 42.95 43.28 42.86 65,600 0 3.1
09/04/2024
43.28
 174,100 43.97 43.97 43.09 8,200 900 0.3
08/04/2024
43.69
 138,400 44.20 44.20 43.69 27,800 11,100 0.8
05/04/2024
44.15
 238,600 44.52 44.57 44.15 5,600 2,600 0.1
04/04/2024
44.75
 225,900 45.31 45.31 44.57 2,400 1,300 0.1
03/04/2024
45.35
 138,300 45.31 46.14 45.22 22,700 500 1.1
02/04/2024
45.31
 117,400 45.35 45.68 45.17 2,800 3,800 -0.0
01/04/2024
45.35
 66,800 45.68 45.68 45.22 2,000 5,900 -0.2
29/03/2024
45.58
 46,000 46.09 46.51 45.54 200 1,200 -0.1
28/03/2024
46.14
 52,900 45.68 46.14 45.40 2,900 0 0.1
27/03/2024
45.63
 129,600 46.32 46.32 45.31 3,700 1,100 0.1
26/03/2024
46.14
 57,600 46.23 46.32 45.86 600 3,700 -0.2
25/03/2024
46.23
 197,800 46.32 47.06 46.09 2,000 800 0.1
22/03/2024
46.14
 104,300 46.00 46.32 45.72 1,300 1,300 -0.0
21/03/2024
46.00
 111,200 45.35 46.05 45.22 6,200 1,100 0.3
20/03/2024
45.22
 72,200 45.35 45.40 44.80 10,700 200 0.5
19/03/2024
45.03
 72,100 45.26 45.58 45.03 0 8,100 -0.4
18/03/2024
45.22
 192,500 46.09 46.88 45.12 6,100 36,900 -1.5
15/03/2024
46.05
 160,900 45.31 46.42 45.22 0 900 -0.0
14/03/2024
45.54
 60,600 46.05 46.05 45.31 6,400 500 0.3
13/03/2024
46.05
 100,400 44.48 46.14 44.38 12,800 2,000 0.5
12/03/2024
44.34
 103,200 44.38 44.66 44.02 1,800 1,400 0.0
11/03/2024
44.48
 112,700 45.22 45.40 44.29 0 8,100 -0.4
08/03/2024
45.22
 117,500 46.14 46.14 45.22 2,600 5,400 -0.1
07/03/2024
45.91
 76,900 45.95 46.09 45.68 1,000 1,300 -0.0
06/03/2024
45.95
 54,600 46.42 46.42 45.91 400 4,500 -0.2
05/03/2024
46.23
 69,100 46.23 46.42 46.14 300 1,100 -0.0
04/03/2024
46.14
 120,400 46.69 46.97 46.00 100 29,905 -1.5
01/03/2024
46.42
 113,000 45.86 46.69 45.40 0 2,100 -0.1
29/02/2024
45.68
 229,300 46.23 46.23 44.75 1,100 5,800 -0.2
28/02/2024
46.23
 239,800 46.51 46.97 45.86 3,600 600 0.1
27/02/2024
46.42
 75,000 46.14 47.06 46.05 4,900 0 0.2
26/02/2024
46.23
 80,100 46.51 46.69 46.09 500 300 0.0
23/02/2024
46.60
 71,100 46.78 47.06 46.51 1,600 0 0.1
22/02/2024
46.88
 76,000 47.25 47.25 46.88 2,400 0 0.1
21/02/2024
47.25
 101,000 47.25 47.25 46.69 2,900 0 0.1
20/02/2024
46.97
 88,100 47.43 47.43 46.78 2,900 0 0.1
19/02/2024
47.34
 104,700 47.06 47.34 46.97 12,100 4,300 0.4
16/02/2024
47.25
 86,900 47.80 47.89 47.25 2,000 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |