CTCP Hóa An (dha)

56.80
0.90
(1.61%)
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
(2026-09-07) 		2.90 5.63% 429,600 -40,600 -1.5
51.10
56.80
56.80
2 tháng
(2026-08-06) 		6.40 13.33% 1,094,600 -51,700 -2.1
48
56.80
56.80
3 tháng
(2026-07-07) 		5.74 11.80% 1,729,800 -97,800 -4.4
45.80
56.80
56.80
6 tháng
(2026-04-08) 		11.39 26.48% 4,100,000 -209,900 -9.7
42.35
56.80
56.80
12 tháng
(2025-10-10) 		8.19 17.72% 19,527,000 482,700 30.7
41.98
65.13
56.80
24 tháng
(2024-10-15) 		19.05 53.87% 36,825,000 647,256 36.1
31.61
65.13
56.80
36 tháng
(2023-10-23) 		14.17 35.21% 55,496,500 431,351 28.4
31.61
65.13
56.80
60 tháng
(2021-11-01) 		18.35 50.90% 89,974,100 1,774,455 82.9
16.57
65.13
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2015
6.53
 432,060 6.57 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 6.34 6.46 6.34 1,000 0 0.0
19/03/2015
6.38
 86,870 6.38 6.53 6.34 0 0 0
18/03/2015
6.34
 55,610 6.38 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 6.30 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 5.92 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 5.64 5.64 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 5.68 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 5.61 5.68 5.61 0 560 0.0
26/02/2015
5.68
 33,470 5.53 5.68 5.53 0 0 0
25/02/2015
5.68
 4,550 5.76 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 5.49 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 5.53 5.57 5.49 0 95,000 -1.4
09/02/2015
5.57
 33,200 5.57 5.61 5.53 0 0 0
06/02/2015
5.61
 28,290 5.57 5.61 5.49 0 0 0
05/02/2015
5.49
 40,050 5.53 5.61 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 5.76 5.80 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 5.76 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 5.80 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 5.64 5.88 5.61 69,040 40,000 0.4
16/01/2015
5.57
 226,830 5.45 5.61 5.45 95,760 0 1.4
15/01/2015
5.41
 26,420 5.37 5.41 5.37 0 0 0
14/01/2015
5.34
 46,920 5.30 5.41 5.30 0 0 0
13/01/2015
5.26
 48,280 5.30 5.30 5.14 0 0 0
12/01/2015
5.14
 36,810 5.26 5.26 5.14 0 0 0
09/01/2015
5.18
 61,810 5.22 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 5.22 5.30 5.22 0 0 0
06/01/2015
5.26
 16,210 5.30 5.30 5.14 0 0 0
05/01/2015
5.26
 24,800 5.26 5.26 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 5.06 5.30 5.03 0 0 0
29/12/2014
5.22
 4,490 5.14 5.22 5.10 0 0 0
26/12/2014
5.22
 16,950 5.14 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 5.10 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 5.22 5.22 5.22 0 17,370 -0.2
17/12/2014
5.18
 66,200 5.30 5.30 5.14 0 9,590 -0.1
16/12/2014
5.34
 10,840 5.34 5.34 5.22 0 0 0
15/12/2014
5.45
 62,230 5.34 5.45 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 5.49 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 5.45 5.45 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 5.41 5.49 5.41 0 6,710 -0.1
03/12/2014
5.49
 15,210 5.57 5.57 5.41 0 0 0
02/12/2014
5.45
 21,990 5.41 5.49 5.41 0 0 0
01/12/2014
5.37
 38,370 5.53 5.53 5.37 0 0 0
28/11/2014
5.37
 49,250 5.41 5.53 5.37 0 0 0
27/11/2014
5.53
 11,060 5.37 5.53 5.30 0 0 0
26/11/2014
5.49
 84,900 5.49 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 5.53 5.68 5.53 0 0 0
20/11/2014
5.49
 32,720 5.45 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 5.41 5.57 5.37 0 1,400 0.0
14/11/2014
5.49
 85,820 5.45 5.49 5.37 0 0 0
13/11/2014
5.45
 101,190 5.64 5.64 5.41 3,000 40 0.0
12/11/2014
5.64
 62,290 5.57 5.64 5.53 0 0 0
11/11/2014
5.61
 160,060 5.64 5.64 5.53 0 0 0
10/11/2014
5.61
 174,510 5.45 5.68 5.45 1,000 0 0.0
07/11/2014
5.49
 39,420 5.57 5.57 5.34 0 0 0
06/11/2014
5.57
 108,700 5.61 5.72 5.53 1,000 0 0.0
05/11/2014
5.49
 448,350 5.14 5.49 5.14 0 100 0.0
04/11/2014
5.14
 192,980 5.06 5.18 5.03 0 0 0
03/11/2014
5.03
 27,300 5.10 5.10 5.03 0 0 0
31/10/2014
5.10
 11,620 5.03 5.10 5.03 0 4,000 -0.1
30/10/2014
5.06
 16,280 5.03 5.06 4.91 0 0 0
29/10/2014
5.10
 23,900 5.03 5.14 5.03 0 0 0
28/10/2014
5.03
 29,000 5.03 5.03 4.95 0 0 0
27/10/2014
5.03
 7,560 5.10 5.10 4.95 0 0 0
24/10/2014
5.10
 31,450 5.10 5.14 4.83 0 5,700 -0.1

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