CTCP Hóa An (dha)

41.75
-0.25
(-0.60%)
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
(2024-11-04) 		2.15 5.34% 721,200 -5,100 -0.2
40.05
42.40
42
2 tháng
(2024-10-04) 		1.50 3.67% 1,738,800 -99,700 -4.0
40
42.40
42
3 tháng
(2024-09-04) 		1.25 3.04% 2,780,100 -368,900 -14.9
40
42.40
42
6 tháng
(2024-06-06) 		-1.65 -3.74% 6,707,400 -343,800 -13.7
39
44.48
42
12 tháng
(2023-12-11) 		-4.23 -9.07% 17,460,700 -293,505 -10.9
39
50.22
42
24 tháng
(2022-12-14) 		16.54 63.94% 32,929,700 502,127 19.9
24.91
54.23
42
36 tháng
(2021-12-20) 		4.16 10.89% 51,670,600 903,999 35.6
18.77
54.23
42
60 tháng
(2019-12-30) 		22.39 111.92% 74,148,770 1,493,339 59.4
17.62
54.23
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
49.07
 104,700 48.78 49.07 48.69 12,100 4,300 0.4
16/02/2024
48.97
 86,900 49.55 49.64 48.97 2,000 1,500 0.0
15/02/2024
49.45
 124,400 50.03 50.03 49.36 4,600 0 0.2
07/02/2024
50.03
 89,500 50.22 50.60 49.93 4,800 1,600 0.2
06/02/2024
50.22
 104,300 48.97 50.22 48.59 12,300 0 0.6
05/02/2024
48.78
 44,900 48.69 48.97 48.59 4,400 300 0.2
02/02/2024
48.50
 58,800 48.59 49.55 48.50 0 1,100 -0.1
01/02/2024
48.59
 80,500 48.11 48.59 48.11 5,500 200 0.3
31/01/2024
48.50
 64,500 48.97 49.07 48.50 3,300 1,600 0.1
30/01/2024
48.97
 124,800 47.63 48.97 47.63 3,600 0 0.2
29/01/2024
47.73
 62,200 47.35 48.30 47.35 1,800 4,400 -0.1
26/01/2024
47.20
 195,700 47.63 47.92 46.87 1,000 200 0.0
25/01/2024
47.59
 119,300 48.59 48.59 47.59 1,600 100 0.1
24/01/2024
48.69
 26,100 48.30 48.78 48.30 1,400 9,600 -0.4
23/01/2024
48.78
 58,900 48.78 48.97 48.59 2,700 0 0.1
22/01/2024
48.59
 81,400 48.97 48.97 48.30 100 2,200 -0.1
19/01/2024
48.97
 109,900 49.26 50.03 48.97 1,400 5,900 -0.2
18/01/2024
48.88
 107,100 48.02 48.88 47.83 9,100 600 0.4
17/01/2024
48.11
 37,700 48.40 48.50 48.11 500 0 0.0
16/01/2024
48.30
 26,100 47.59 48.30 47.44 900 0 0.0
15/01/2024
47.54
 31,100 47.54 47.83 47.35 0 3,200 -0.2
12/01/2024
47.54
 93,400 48.30 48.40 47.44 6,700 1,800 0.2
11/01/2024
48.30
 44,900 49.07 49.07 48.30 7,100 0 0.4
10/01/2024
48.30
 88,500 48.69 49.07 48.30 9,600 0 0.5
09/01/2024
48.69
 46,400 49.07 49.07 48.40 3,400 0 0.2
08/01/2024
48.88
 44,700 48.69 49.07 48.50 1,200 0 0.1
05/01/2024
48.50
 96,900 49.07 50.12 48.02 2,200 1,100 0.1
04/01/2024
49.17
 65,300 49.74 49.74 48.78 2,900 2,100 0.0
03/01/2024
49.93
 221,200 48.11 49.93 48.11 22,200 14,000 0.4
02/01/2024
48.11
 98,600 46.87 48.40 46.77 13,700 0 0.7
29/12/2023
46.82
 40,300 46.53 47.35 46.53 2,800 500 0.1
28/12/2023
46.53
 46,100 46.30 46.53 46.10 4,800 5,400 -0.0
27/12/2023
46.30
 49,900 46.20 46.68 46.10 4,800 21,200 -0.8
26/12/2023
46.20
 49,100 46.01 46.20 45.87 10,300 2,600 0.4
25/12/2023
46.01
 72,800 45.82 46.15 45.72 7,300 2,300 0.2
22/12/2023
45.82
 76,900 46.58 46.77 45.82 2,000 0 0.1
21/12/2023
46.58
 15,400 46.53 46.58 45.43 4,000 200 0.2
20/12/2023
46.53
 40,800 46.77 46.87 45.91 4,300 1,700 0.1
19/12/2023
46.77
 43,700 45.91 46.77 45.43 5,700 0 0.3
18/12/2023
45.91
 38,800 46.97 46.97 45.91 100 2,600 -0.1
15/12/2023
46.97
 47,800 47.44 47.78 46.87 0 4,000 -0.2
14/12/2023
47.44
 124,800 46.58 47.78 46.58 20,900 20,400 0.0
13/12/2023
46.58
 46,100 46.49 47.06 46.20 0 11,200 -0.5
12/12/2023
46.49
 47,500 46.63 46.87 46.39 0 1,900 -0.1
11/12/2023
46.63
 57,800 46.15 46.87 46.30 0 0 0
08/12/2023
46.15
 39,800 46.01 46.87 46.06 300 0 0.0
07/12/2023
46.01
 102,500 46.87 47.35 45.58 0 2,200 -0.1
06/12/2023
46.87
 83,200 46.87 47.16 46.10 600 1,700 -0.1
05/12/2023
46.87
 204,700 44.62 46.97 44.81 100 4,200 -0.2
04/12/2023
44.62
 74,300 43.86 44.77 43.90 8,900 29,600 -1.0
01/12/2023
43.86
 16,800 43.86 43.90 43.71 0 3,500 -0.2
30/11/2023
43.86
 29,200 44.10 44.67 43.76 0 1,100 -0.1
29/11/2023
44.10
 33,300 44.10 44.38 43.71 1,300 1,100 0.0
28/11/2023
44.10
 27,000 44.29 44.29 43.52 500 1,400 -0.0
27/11/2023
44.29
 30,300 44.29 44.43 44.00 100 900 -0.0
24/11/2023
44.29
 78,100 44.48 44.48 43.33 0 23,000 -1.1
23/11/2023
44.48
 60,400 44.81 45.24 44.48 700 500 0.0
22/11/2023
44.81
 37,400 44.86 45.53 44.77 2,200 0 0.1
21/11/2023
44.86
 39,400 44.38 45.24 44.43 6,100 0 0.3
20/11/2023
44.38
 63,100 44.00 44.48 43.52 2,100 100 0.1
17/11/2023
44.00
 85,500 44.86 45.34 43.71 14,400 1,000 0.6
16/11/2023
44.86
 35,900 44.91 44.91 44.48 0 0 0
15/11/2023
44.91
 133,200 43.52 46.01 44.19 14,700 0 0.7
14/11/2023
43.52
 68,400 43.38 43.81 43.09 13,100 0 0.6
13/11/2023
43.38
 104,200 43.90 44.10 43.28 5,600 2,900 0.1
10/11/2023
43.90
 108,400 44.91 44.91 43.81 800 900 -0.0
09/11/2023
44.91
 86,500 43.04 45.10 43.81 3,500 0 0.2
08/11/2023
43.04
 350,000 42.37 43.04 42.28 4,300 0 0.2
07/11/2023
42.37
 92,700 42.37 43.00 42.23 7,300 400 0.3
06/11/2023
42.37
 107,100 42.18 43.00 42.09 27,400 26,900 0.0
03/11/2023
42.18
 40,100 41.61 44.00 42.13 0 300 -0.0
02/11/2023
41.61
 159,000 40.46 41.85 40.65 27,000 3,100 1.0
01/11/2023
40.46
 47,800 39.79 40.46 39.41 8,400 300 0.3
31/10/2023
39.79
 77,900 42.57 42.66 39.79 500 5,200 -0.2
30/10/2023
42.57
 48,100 43.81 43.81 42.57 800 5,800 -0.2
27/10/2023
43.81
 27,000 43.57 44.00 42.95 200 400 -0.0
26/10/2023
43.57
 96,200 44.96 44.96 43.04 0 300 -0.0
25/10/2023
44.96
 58,600 44.96 46.10 44.77 1,800 2,700 -0.0
24/10/2023
44.96
 35,800 45.58 45.58 44.96 500 900 -0.0
23/10/2023
45.58
 67,200 46.34 47.49 44.96 0 1,900 -0.1
20/10/2023
46.34
 44,800 46.01 46.39 45.29 200 4,100 -0.2
19/10/2023
46.01
 117,900 45.96 47.35 45.91 3,900 15,500 -0.6
18/10/2023
45.96
 106,400 47.06 47.06 45.05 0 3,100 -0.1
17/10/2023
47.06
 42,800 47.54 47.83 47.06 10,600 0 0.5
16/10/2023
47.54
 73,300 48.40 48.40 47.44 11,900 3,900 0.4
13/10/2023
48.40
 51,400 48.78 49.26 47.35 0 500 -0.0
12/10/2023
48.78
 64,200 49.26 50.22 48.40 100 8,800 -0.4
11/10/2023
49.26
 102,400 47.35 49.36 47.35 4,000 3,000 0.0
10/10/2023
47.35
 43,500 47.11 47.73 47.01 4,600 9,500 -0.2
09/10/2023
47.11
 32,400 46.63 47.83 46.63 100 3,000 -0.1
06/10/2023
46.63
 51,300 46.82 46.82 46.10 3,900 9,000 -0.2
05/10/2023
46.82
 43,700 46.49 47.54 46.10 900 16,000 -0.7
04/10/2023
46.49
 29,400 46.20 46.87 45.72 3,600 16,700 -0.6
03/10/2023
46.20
 58,700 47.63 47.83 46.01 900 18,200 -0.8
02/10/2023
47.63
 48,600 46.49 48.97 46.63 2,800 7,200 -0.2
29/09/2023
46.49
 28,500 46.20 46.97 46.20 1,700 2,700 -0.0
28/09/2023
46.20
 44,100 46.10 46.39 45.53 1,600 6,800 -0.3
27/09/2023
46.10
 53,800 46.01 46.39 44.96 3,000 11,600 -0.4
26/09/2023
46.01
 62,600 46.01 46.58 45.00 14,700 3,600 0.5
25/09/2023
46.01
 99,300 48.40 48.78 45.91 1,400 7,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |