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)
23/10/2014
5.14
 29,300 5.34 5.34 5.10 0 0 0
22/10/2014
5.14
 42,510 4.87 5.14 4.87 0 1,000 0.0
21/10/2014
4.83
 3,560 4.87 4.99 4.83 0 810 0.0
20/10/2014
4.83
 11,860 5.03 5.03 4.83 0 7,960 -0.1
17/10/2014
5.03
 16,190 5.06 5.06 4.87 0 0 0
16/10/2014
5.06
 34,790 4.91 5.06 4.83 0 240 0.0
15/10/2014
5.06
 10,530 5.03 5.10 5.03 0 0 0
14/10/2014
5.10
 16,710 5.14 5.14 4.95 0 0 0
13/10/2014
5.18
 20,470 5.10 5.18 5.10 0 0 0
10/10/2014
5.14
 4,120 5.14 5.14 5.03 0 0 0
09/10/2014
5.10
 50,070 5.06 5.14 5.06 0 1,000 0.0
08/10/2014
5.14
 16,390 5.10 5.18 5.10 0 0 0
07/10/2014
5.18
 52,630 5.10 5.18 5.10 0 400 0.0
06/10/2014
5.10
 97,430 5.03 5.14 4.99 500 0 0.0
03/10/2014
5.03
 42,890 4.99 5.22 4.99 0 0 0
02/10/2014
4.99
 87,380 5.10 5.10 4.95 0 0 0
01/10/2014
5.10
 43,220 4.99 5.10 4.95 0 0 0
30/09/2014
4.91
 5,190 4.99 5.03 4.91 0 0 0
29/09/2014
5.03
 6,260 4.95 5.03 4.83 0 0 0
26/09/2014
5.06
 9,910 5.03 5.06 4.95 0 1,520 0.0
25/09/2014
5.06
 58,490 5.03 5.10 4.87 0 0 0
24/09/2014
5.10
 31,300 5.03 5.14 4.99 21,210 0 0.3
23/09/2014
5.03
 71,060 5.06 5.06 5.03 48,960 0 0.6
22/09/2014
5.03
 68,720 5.10 5.22 4.91 0 450 0.0
19/09/2014
4.91
 76,410 5.03 5.10 4.91 0 0 0
18/09/2014
5.10
 74,740 5.03 5.18 5.03 0 4,930 -0.1
17/09/2014
5.06
 130,500 5.22 5.30 5.06 1,500 24,340 -0.3
16/09/2014
5.18
 502,620 5.22 5.45 5.10 0 136,040 -1.9
15/09/2014
5.10
 95,530 4.87 5.10 4.87 0 200,000 -2.6
12/09/2014
4.79
 214,210 4.76 4.79 4.64 0 206,260 -2.6
11/09/2014
4.48
 288,900 4.25 4.48 4.21 56,670 78,198 -0.3
10/09/2014
4.21
 5,100 4.21 4.21 4.18 0 0 0
09/09/2014
4.25
 60,100 4.18 4.25 3.98 0 0 0
08/09/2014
4.21
 113,620 4.25 4.25 4.21 0 0 0
05/09/2014
4.21
 170,880 4.25 4.29 4.21 0 11,570 -0.1
04/09/2014
4.25
 175,740 4.21 4.29 4.21 0 0 0
03/09/2014
4.25
 124,720 4.25 4.29 4.02 0 0 0
29/08/2014
4.29
 92,230 4.29 4.33 4.25 0 0 0
28/08/2014
4.33
 48,680 4.29 4.33 4.25 0 0 0
27/08/2014
4.29
 30,570 4.29 4.33 4.21 0 0 0
26/08/2014
4.25
 69,210 4.25 4.29 4.21 0 3,600 0.0
25/08/2014
4.25
 33,510 4.29 4.29 4.21 0 0 0
22/08/2014
4.25
 90,690 4.21 4.29 4.21 0 1,000 0.0
21/08/2014
4.21
 93,940 4.18 4.25 4.14 0 0 0
20/08/2014
4.21
 28,710 4.25 4.25 4.18 0 0 0
19/08/2014
4.21
 51,660 4.18 4.21 4.14 0 160 0.0
18/08/2014
4.21
 69,740 4.21 4.21 4.14 0 0 0
15/08/2014
4.18
 40,740 4.14 4.18 4.14 0 1,000 0.0
14/08/2014
4.14
 3,710 4.14 4.14 4.10 0 0 0
13/08/2014
4.06
 54,220 4.10 4.10 4.02 0 50,140 -0.5
12/08/2014
4.10
 25,730 4.10 4.10 4.06 0 90 0.0
11/08/2014
4.10
 50,730 4.10 4.18 4.06 0 900 0.0
08/08/2014
4.14
 8,560 4.14 4.14 4.10 0 0 0
07/08/2014
4.14
 6,490 4.06 4.25 4.06 0 0 0
06/08/2014
4.06
 27,190 4.06 4.10 4.06 0 0 0
05/08/2014
4.10
 42,350 4.10 4.10 3.94 0 2,000 0.0
04/08/2014
3.98
 19,350 3.94 4.06 3.94 0 3,950 0.0
01/08/2014
3.98
 36,080 3.98 3.98 3.98 0 24,060 -0.2
31/07/2014
3.98
 3,310 3.98 4.02 3.94 0 0 0
30/07/2014
4.02
 41,960 3.98 4.02 3.94 0 24,630 -0.3
29/07/2014
3.94
 27,900 3.98 4.10 3.94 0 0 0
28/07/2014
3.98
 35,310 4.06 4.06 3.94 0 0 0
25/07/2014
4.06
 42,200 4.02 4.06 3.98 0 0 0
24/07/2014
3.98
 80,220 3.98 4.02 3.94 0 55,720 -0.6
23/07/2014
3.98
 60,600 4.06 4.06 3.98 0 38,050 -0.4
22/07/2014
3.98
 67,310 4.02 4.02 3.98 0 23,670 -0.2
21/07/2014
4.02
 232,810 3.87 4.02 3.87 0 34,340 -0.4
18/07/2014
3.79
 86,590 3.79 3.83 3.71 8,950 49,240 -0.4
17/07/2014
3.75
 62,620 3.75 3.79 3.71 17,000 23,550 -0.1
16/07/2014
3.75
 40,980 3.75 3.79 3.63 0 400 0.0
15/07/2014
3.75
 22,280 3.75 3.79 3.71 0 0 0
14/07/2014
3.79
 2,900 3.79 3.83 3.79 0 0 0
11/07/2014
3.79
 15,310 3.94 3.94 3.79 0 0 0
10/07/2014
3.79
 4,380 3.79 3.79 3.67 0 0 0
09/07/2014
3.79
 15,120 3.83 3.90 3.71 0 0 0
08/07/2014
3.83
 28,270 3.75 3.83 3.67 0 2,200 0.0
07/07/2014
3.90
 20 3.90 3.90 3.90 0 0 0
04/07/2014
3.75
 3,770 3.79 3.79 3.75 0 0 0
03/07/2014
3.83
 270 3.87 3.87 3.71 0 0 0
02/07/2014
3.83
 3,180 3.87 3.87 3.63 0 0 0
01/07/2014
3.87
 23,290 3.87 3.87 3.79 0 0 0
30/06/2014
3.87
 23,910 3.98 3.98 3.83 0 0 0
27/06/2014
3.83
 2,260 3.67 3.83 3.67 0 0 0
26/06/2014
3.87
 12,270 3.87 3.87 3.79 0 0 0
25/06/2014
3.83
 200 3.83 3.83 3.83 0 0 0
24/06/2014
3.79
 40,570 3.60 3.79 3.60 35,660 180 0.3
23/06/2014
3.60
 12,200 3.60 3.60 3.52 12,130 0 0.1
20/06/2014
3.60
 280 3.52 3.60 3.52 0 200 0.0
19/06/2014
3.52
 11,870 3.60 3.60 3.52 0 670 0.0
18/06/2014
3.60
 11,330 3.56 3.60 3.56 0 100 0.0
17/06/2014
3.56
 10,830 3.48 3.56 3.48 0 2,200 0.0
16/06/2014
3.56
 2,100 3.52 3.56 3.52 0 100 0.0
13/06/2014
3.56
 1,280 3.56 3.60 3.52 0 200 0.0
12/06/2014
3.56
 6,600 3.60 3.60 3.52 0 300 0.0
11/06/2014
3.52
 11,170 3.48 3.52 3.44 0 220 0.0
10/06/2014
3.56
 1,600 3.44 3.56 3.44 0 0 0
09/06/2014
3.52
 110 3.52 3.52 3.52 0 0 0
06/06/2014
3.52
 11,500 3.52 3.56 3.44 0 200 0.0
05/06/2014
3.52
 27,120 3.44 3.56 3.40 0 600 0.0
04/06/2014
3.44
 10,510 3.36 3.44 3.25 1,000 0 0.0

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