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)
21/01/2014
3.33
 8,870 3.29 3.33 3.29 0 0 0
20/01/2014
3.29
 28,300 3.29 3.51 3.29 0 0 0
17/01/2014
3.29
 12,590 3.33 3.33 3.29 0 0 0
16/01/2014
3.33
 510 3.29 3.33 3.29 0 0 0
15/01/2014
3.29
 18,650 3.33 3.33 3.26 0 0 0
14/01/2014
3.33
 11,100 3.37 3.37 3.29 0 0 0
13/01/2014
3.37
 9,200 3.33 3.37 3.29 0 0 0
10/01/2014
3.33
 7,000 3.37 3.37 3.29 0 0 0
09/01/2014
3.37
 12,910 3.33 3.37 3.29 0 0 0
08/01/2014
3.33
 5,970 3.37 3.37 3.29 0 0 0
07/01/2014
3.37
 6,130 3.33 3.37 3.29 0 0 0
06/01/2014
3.33
 8,160 3.33 3.37 3.29 0 0 0
03/01/2014
3.33
 2,320 3.29 3.37 3.29 0 0 0
02/01/2014
3.29
 24,260 3.26 3.33 3.26 0 0 0
31/12/2013
3.26
 4,030 3.26 3.33 3.26 0 0 0
30/12/2013
3.26
 6,200 3.29 3.29 3.26 1,700 0 0.0
27/12/2013
3.29
 30,680 3.33 3.37 3.26 0 0 0
26/12/2013
3.33
 18,350 3.29 3.33 3.26 0 0 0
25/12/2013
3.29
 18,090 3.15 3.37 3.18 0 0 0
24/12/2013
3.15
 8,740 3.37 3.37 3.15 0 0 0
23/12/2013
3.37
 3,110 3.37 3.37 3.29 0 0 0
20/12/2013
3.37
 6,620 3.37 3.37 3.33 0 0 0
19/12/2013
3.37
 19,340 3.33 3.37 3.29 0 0 0
18/12/2013
3.33
 15,450 3.33 3.37 3.26 0 0 0
17/12/2013
3.33
 11,350 3.29 3.33 3.26 0 220 -0.0
16/12/2013
3.29
 8,990 3.26 3.29 3.26 0 4,500 -0.0
13/12/2013
3.26
 8,530 3.26 3.29 3.26 0 0 0
12/12/2013
3.26
 26,400 3.22 3.26 3.22 0 0 0
11/12/2013
3.22
 21,750 3.29 3.29 3.22 0 0 0
10/12/2013
3.29
 7,280 3.29 3.29 3.29 0 0 0
09/12/2013
3.29
 16,450 3.33 3.33 3.29 0 0 0
06/12/2013
3.33
 18,930 3.33 3.37 3.29 0 0 0
05/12/2013
3.33
 41,270 3.26 3.37 3.26 0 0 0
04/12/2013
3.26
 11,100 3.18 3.29 3.15 0 0 0
03/12/2013
3.18
 23,000 3.15 3.33 3.18 0 0 0
02/12/2013
3.15
 19,060 3.18 3.22 3.11 0 0 0
29/11/2013
3.18
 220 3.29 3.29 3.18 0 0 0
28/11/2013
3.29
 6,590 3.29 3.29 3.22 0 0 0
27/11/2013
3.29
 13,170 3.29 3.29 3.29 0 0 0
26/11/2013
3.29
 8,980 3.29 3.29 3.18 0 0 0
25/11/2013
3.29
 25,050 3.15 3.29 3.15 0 0 0
22/11/2013
3.15
 13,340 3.22 3.29 3.15 0 0 0
21/11/2013
3.22
 15,550 3.22 3.29 3.15 0 0 0
20/11/2013
3.22
 15,110 3.04 3.22 3.04 0 0 0
19/11/2013
3.04
 14,680 3.15 3.15 3.04 0 0 0
18/11/2013
3.15
 23,780 2.97 3.15 2.97 0 0 0
15/11/2013
2.97
 16,910 2.93 2.97 2.93 0 0 0
14/11/2013
2.93
 12,160 2.93 2.97 2.93 0 0 0
13/11/2013
2.93
 14,780 2.97 3.00 2.93 0 0 0
12/11/2013
2.97
 4,190 3.00 3.00 2.93 0 0 0
11/11/2013
3.00
 16,070 2.93 3.00 2.93 0 0 0
08/11/2013
2.93
 7,720 2.97 3.00 2.93 0 0 0
07/11/2013
2.97
 32,830 2.89 2.97 2.89 0 0 0
06/11/2013
2.89
 8,950 2.89 2.93 2.89 0 0 0
05/11/2013
2.89
 11,100 2.93 2.93 2.86 0 0 0
04/11/2013
2.93
 49,100 2.82 2.93 2.78 3,000 0 0.0
01/11/2013
2.82
 13,090 2.86 2.86 2.78 0 0 0
31/10/2013
2.86
 12,730 2.86 2.86 2.78 0 0 0
30/10/2013
2.86
 7,690 2.82 2.93 2.75 0 0 0
29/10/2013
2.82
 8,660 2.82 2.82 2.75 0 0 0
28/10/2013
2.82
 8,110 2.86 2.86 2.75 0 0 0
25/10/2013
2.86
 5,710 2.86 2.86 2.78 0 0 0
24/10/2013
2.86
 19,740 2.78 2.86 2.75 0 0 0
23/10/2013
2.78
 33,480 2.67 2.78 2.71 0 0 0
22/10/2013
2.67
 52,710 2.67 2.71 2.64 0 0 0
21/10/2013
2.67
 20,990 2.60 2.67 2.56 0 0 0
18/10/2013
2.60
 8,550 2.56 2.60 2.56 0 0 0
17/10/2013
2.56
 4,910 2.64 2.64 2.56 0 0 0
16/10/2013
2.64
 5,950 2.64 2.64 2.53 0 0 0
15/10/2013
2.64
 27,570 2.56 2.67 2.56 0 0 0
14/10/2013
2.56
 3,170 2.49 2.56 2.49 0 0 0
11/10/2013
2.49
 8,120 2.56 2.56 2.49 0 0 0
10/10/2013
2.56
 16,030 2.60 2.60 2.53 0 0 0
09/10/2013
2.60
 27,940 2.60 2.64 2.53 0 0 0
08/10/2013
2.60
 22,120 2.56 2.60 2.49 0 200 -0.0
07/10/2013
2.56
 10,020 2.49 2.56 2.49 0 4,450 -0.0
04/10/2013
2.49
 8,700 2.56 2.56 2.49 0 0 0
03/10/2013
2.56
 33,180 2.53 2.56 2.49 0 0 0
02/10/2013
2.53
 17,050 2.49 2.53 2.45 0 0 0
01/10/2013
2.49
 18,190 2.42 2.49 2.45 0 0 0
30/09/2013
2.42
 121,980 2.42 2.53 2.42 0 116,180 -0.8
27/09/2013
2.42
 46,170 2.49 2.49 2.42 10,000 43,470 -0.2
26/09/2013
2.49
 15,200 2.49 2.49 2.45 190 0 0.0
25/09/2013
2.49
 1,040 2.42 2.49 2.45 10 0 0.0
24/09/2013
2.42
 78,350 2.49 2.49 2.42 0 41,050 -0.3
23/09/2013
2.49
 15,600 2.49 2.49 2.45 0 9,500 -0.1
20/09/2013
2.49
 41,210 2.45 2.49 2.45 0 25,000 -0.2
19/09/2013
2.45
 35,700 2.53 2.53 2.42 0 30,000 -0.2
18/09/2013
2.53
 2,940 2.56 2.56 2.45 0 0 0
17/09/2013
2.56
 910 2.53 2.56 2.56 0 0 0
16/09/2013
2.53
 19,490 2.53 2.56 2.53 1,000 10,000 -0.1
13/09/2013
2.53
 5,120 2.45 2.53 2.45 0 0 0
12/09/2013
2.45
 123,090 2.64 2.64 2.45 12,000 20,000 -0.1
11/09/2013
2.64
 12,480 2.60 2.67 2.49 0 0 0
10/09/2013
2.60
 2,500 2.45 2.60 2.45 0 0 0
09/09/2013
2.45
 126,680 2.56 2.56 2.45 5,200 65,000 -0.4
06/09/2013
2.56
 150,180 2.75 2.75 2.56 5,000 140,170 -0.9
05/09/2013
2.75
 5,980 2.75 2.78 2.71 0 5,000 -0.0
04/09/2013
2.75
 14,900 2.78 2.78 2.64 900 10,000 -0.1
03/09/2013
2.78
 5,100 2.78 2.78 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |