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)
15/04/2015
6.50
 83,960 6.50 6.57 6.42 0 0 0
14/04/2015
6.50
 86,230 6.42 6.53 6.42 0 0 0
13/04/2015
6.42
 32,870 6.46 6.53 6.38 0 0 0
10/04/2015
6.46
 20,730 6.42 6.50 6.38 0 0 0
09/04/2015
6.42
 26,080 6.38 6.53 6.38 0 3,000 0.0
08/04/2015
6.38
 30,500 6.38 6.50 6.34 0 4,500 -0.1
07/04/2015
6.38
 13,010 6.34 6.50 6.30 0 0 0
06/04/2015
6.34
 15,840 6.34 6.38 6.30 0 0 0
03/04/2015
6.34
 30,050 6.34 6.57 6.34 0 0 0
02/04/2015
6.34
 39,360 6.30 6.50 6.22 0 0 0
01/04/2015
6.30
 33,430 6.38 6.38 6.19 0 0 0
31/03/2015
6.38
 30,080 6.22 6.38 6.22 0 0 0
30/03/2015
6.22
 28,170 6.46 6.46 6.22 0 0 0
27/03/2015
6.46
 91,250 6.46 6.46 6.30 15,000 0 0.2
26/03/2015
6.46
 41,080 6.46 6.50 6.42 0 0 0
25/03/2015
6.46
 91,110 6.53 6.57 6.46 0 0 0
24/03/2015
6.53
 432,060 6.42 6.73 6.50 0 0 0
23/03/2015
6.42
 84,370 6.38 6.42 6.34 0 5,200 -0.1
20/03/2015
6.38
 73,810 6.38 6.46 6.34 1,000 0 0.0
19/03/2015
6.38
 86,870 6.34 6.53 6.34 0 0 0
18/03/2015
6.34
 55,610 6.50 6.50 6.30 0 0 0
17/03/2015
6.50
 170,480 6.30 6.61 6.22 5,000 2,000 0.0
16/03/2015
6.30
 105,850 6.34 6.42 6.26 0 1,000 0.0
13/03/2015
6.34
 375,170 6.26 6.53 6.30 0 37,870 -0.6
12/03/2015
6.26
 327,700 5.92 6.30 5.92 0 62,630 -1.0
11/03/2015
5.92
 89,760 5.88 5.95 5.80 0 0 0
10/03/2015
5.88
 150,100 5.68 5.95 5.68 2,000 0 0.0
09/03/2015
5.68
 102,420 5.64 5.68 5.61 0 0 0
06/03/2015
5.64
 100,370 5.64 5.68 5.61 15,000 1,600 0.2
05/03/2015
5.64
 21,810 5.68 5.68 5.61 0 0 0
04/03/2015
5.68
 6,400 5.64 5.68 5.64 0 0 0
03/03/2015
5.64
 27,830 5.61 5.68 5.61 0 0 0
02/03/2015
5.61
 16,830 5.68 5.68 5.61 0 0 0
27/02/2015
5.68
 7,670 5.68 5.68 5.61 0 560 0.0
26/02/2015
5.68
 33,470 5.68 5.68 5.53 0 0 0
25/02/2015
5.68
 4,550 5.68 5.76 5.68 0 0 0
24/02/2015
5.68
 4,600 5.68 5.68 5.64 0 0 0
13/02/2015
5.68
 136,080 5.57 5.68 5.57 12,600 70,200 -0.8
12/02/2015
5.57
 87,520 5.53 5.68 5.49 0 64,010 -0.9
11/02/2015
5.53
 93,900 5.49 5.61 5.49 0 60,000 -0.9
10/02/2015
5.49
 131,300 5.57 5.57 5.49 0 95,000 -1.4
09/02/2015
5.57
 33,200 5.61 5.61 5.53 0 0 0
06/02/2015
5.61
 28,290 5.49 5.61 5.49 0 0 0
05/02/2015
5.49
 40,050 5.64 5.64 5.49 0 0 0
04/02/2015
5.64
 153,330 5.68 5.68 5.41 0 2,000 0.0
03/02/2015
5.68
 16,490 5.72 5.72 5.57 0 0 0
02/02/2015
5.72
 42,490 5.76 5.76 5.64 0 0 0
30/01/2015
5.76
 79,370 5.76 5.92 5.72 0 0 0
29/01/2015
5.76
 45,460 5.84 5.84 5.76 0 0 0
28/01/2015
5.84
 78,120 5.80 6.19 5.80 2,000 0 0.0
27/01/2015
5.80
 75,780 5.80 5.80 5.72 0 3,000 0.0
26/01/2015
5.80
 108,550 5.84 5.84 5.72 180 6,000 -0.1
23/01/2015
5.84
 136,530 5.64 5.84 5.64 0 0 0
22/01/2015
5.64
 48,890 5.72 5.72 5.61 0 0 0
21/01/2015
5.72
 57,010 5.88 5.88 5.61 3,000 0 0.0
20/01/2015
5.88
 109,800 5.84 5.99 5.80 2,000 0 0.0
19/01/2015
5.84
 230,340 5.57 5.88 5.61 69,040 40,000 0.4
16/01/2015
5.57
 226,830 5.41 5.61 5.45 95,760 0 1.4
15/01/2015
5.41
 26,420 5.34 5.41 5.37 0 0 0
14/01/2015
5.34
 46,920 5.26 5.41 5.30 0 0 0
13/01/2015
5.26
 48,280 5.14 5.30 5.14 0 0 0
12/01/2015
5.14
 36,810 5.18 5.26 5.14 0 0 0
09/01/2015
5.18
 61,810 5.26 5.26 5.18 0 0 0
08/01/2015
5.26
 28,170 5.26 5.26 5.18 0 4,000 -0.1
07/01/2015
5.26
 15,310 5.26 5.30 5.22 0 0 0
06/01/2015
5.26
 16,210 5.26 5.30 5.14 0 0 0
05/01/2015
5.26
 24,800 5.30 5.30 5.18 0 0 0
31/12/2014
5.30
 2,500 5.30 5.30 5.26 0 0 0
30/12/2014
5.30
 8,740 5.22 5.30 5.03 0 0 0
29/12/2014
5.22
 4,490 5.22 5.22 5.10 0 0 0
26/12/2014
5.22
 16,950 5.22 5.30 5.14 0 0 0
25/12/2014
5.22
 16,600 5.22 5.22 5.22 0 0 0
24/12/2014
5.22
 46,940 5.22 5.22 5.22 0 18,120 -0.2
23/12/2014
5.22
 6,750 5.22 5.22 5.10 0 2,990 0.0
22/12/2014
5.22
 34,730 5.22 5.53 5.06 0 13,510 -0.2
19/12/2014
5.22
 990 5.22 5.22 5.22 0 990 0.0
18/12/2014
5.22
 17,370 5.18 5.22 5.22 0 17,370 -0.2
17/12/2014
5.18
 66,200 5.34 5.34 5.14 0 9,590 -0.1
16/12/2014
5.34
 10,840 5.45 5.45 5.22 0 0 0
15/12/2014
5.45
 62,230 5.49 5.49 5.34 0 0 0
12/12/2014
5.49
 21,570 5.41 5.49 5.37 0 1,560 0.0
11/12/2014
5.41
 36,200 5.45 5.45 5.34 0 1,720 0.0
10/12/2014
5.45
 145,670 5.30 5.49 5.34 600 0 0.0
09/12/2014
5.30
 58,530 5.41 5.45 5.30 0 0 0
08/12/2014
5.41
 52,590 5.53 5.53 5.41 2,000 0 0.0
05/12/2014
5.53
 32,990 5.49 5.53 5.49 1,990 0 0.0
04/12/2014
5.49
 13,110 5.49 5.49 5.41 0 6,710 -0.1
03/12/2014
5.49
 15,210 5.45 5.57 5.41 0 0 0
02/12/2014
5.45
 21,990 5.37 5.49 5.41 0 0 0
01/12/2014
5.37
 38,370 5.37 5.53 5.37 0 0 0
28/11/2014
5.37
 49,250 5.53 5.53 5.37 0 0 0
27/11/2014
5.53
 11,060 5.49 5.53 5.30 0 0 0
26/11/2014
5.49
 84,900 5.53 5.53 5.37 0 0 0
25/11/2014
5.53
 28,590 5.53 5.53 5.45 0 7,600 -0.1
24/11/2014
5.53
 22,180 5.53 5.53 5.41 0 2,000 0.0
21/11/2014
5.53
 105,870 5.49 5.68 5.53 0 0 0
20/11/2014
5.49
 32,720 5.49 5.57 5.45 0 0 0
19/11/2014
5.49
 92,170 5.57 5.57 5.45 0 0 0
18/11/2014
5.57
 74,360 5.57 5.61 5.45 0 0 0
17/11/2014
5.57
 14,290 5.49 5.57 5.37 0 1,400 0.0

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