CTCP Hóa An (dha)

40.45
0.20
(0.50%)
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
(2024-08-21) 		-1.15 -2.78% 571,500 -74,300 -3.0
40
41.65
40.45
2 tháng
(2024-07-22) 		-2.35 -5.52% 1,378,400 -118,100 -4.7
39
42.60
40.45
3 tháng
(2024-06-24) 		-3.89 -8.82% 3,236,800 -55,914 -2.1
39
44.48
40.45
6 tháng
(2024-03-25) 		-7.67 -16.01% 9,149,500 -34,544 -0.8
39
47.92
40.45
12 tháng
(2023-09-26) 		-5.76 -12.52% 18,962,300 -40,949 -1.2
39
50.22
40.45
24 tháng
(2022-10-03) 		13.63 51.23% 32,572,400 1,120,740 41.2
18.77
54.23
40.45
36 tháng
(2021-10-06) 		4.69 13.18% 55,446,400 1,455,555 61.1
18.77
54.23
40.45
60 tháng
(2019-10-17) 		21.90 119.37% 72,006,010 1,796,305 71.6
17.62
54.23
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
4.47
 1,050 4.47 4.47 4.47 1,000 0 0.0
01/07/2011
4.47
 7,130 4.47 4.47 4.27 0 4,390 -0.1
30/06/2011
4.47
 2,570 4.43 4.56 4.47 0 0 0
29/06/2011
4.43
 4,030 4.47 4.47 4.43 0 0 0
28/06/2011
4.47
 10,010 4.50 4.50 4.40 0 0 0
27/06/2011
4.50
 5,830 4.40 4.56 4.37 0 0 0
24/06/2011
4.40
 5,400 4.59 4.59 4.40 0 0 0
23/06/2011
4.59
 610 4.47 4.66 4.47 0 0 0
22/06/2011
4.47
 10,120 4.59 4.72 4.43 0 0 0
21/06/2011
4.59
 4,580 4.47 4.59 4.47 0 0 0
20/06/2011
4.47
 15,500 4.59 4.59 4.47 3,000 0 0.0
17/06/2011
4.59
 6,170 4.59 4.66 4.50 0 0 0
16/06/2011
4.59
 3,860 4.43 4.59 4.43 0 0 0
15/06/2011
4.43
 15,810 4.66 4.66 4.43 0 0 0
14/06/2011
4.66
 11,040 4.69 4.79 4.56 0 0 0
13/06/2011
4.69
 5,650 4.69 4.88 4.69 0 0 0
10/06/2011
4.69
 7,900 4.66 4.88 4.66 200 0 0.0
09/06/2011
4.66
 9,440 4.56 4.79 4.56 0 0 0
08/06/2011
4.56
 30,930 4.47 4.63 4.53 0 2,000 -0.0
07/06/2011
4.47
 68,130 4.27 4.47 4.34 0 0 0
06/06/2011
4.27
 19,500 4.18 4.27 4.21 0 0 0
03/06/2011
4.18
 51,300 4.37 4.47 4.18 1,300 0 0.0
02/06/2011
4.37
 41,800 4.18 4.37 4.24 100 0 0.0
01/06/2011
4.18
 10,610 4.05 4.21 4.11 300 0 0.0
31/05/2011
4.05
 9,390 4.02 4.18 3.95 0 4,210 -0.1
30/05/2011
4.02
 7,230 4.08 4.18 4.02 0 0 0
27/05/2011
4.08
 63,490 3.89 4.08 4.05 1,000 0 0.0
26/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2011
3.89
 6,060 3.73 3.89 3.57 0 600 -0.0
25/05/2011
3.73
 38,360 3.90 3.90 3.73 1,000 0 0.0
24/05/2011
3.90
 53,020 4.08 4.08 3.90 200 0 0.0
23/05/2011
4.08
 20,120 4.14 4.20 4.05 550 0 0.0
20/05/2011
4.14
 26,810 4.11 4.14 4.11 220 0 0.0
19/05/2011
4.11
 14,520 4.14 4.14 4.11 0 0 0
18/05/2011
4.14
 24,790 4.14 4.14 4.08 300 0 0.0
17/05/2011
4.14
 34,270 4.17 4.17 4.11 300 0 0.0
16/05/2011
4.17
 9,300 4.17 4.17 4.17 2,000 0 0.0
13/05/2011
4.17
 22,250 4.17 4.20 4.17 0 0 0
12/05/2011
4.17
 6,730 4.17 4.20 4.17 100 0 0.0
11/05/2011
4.17
 2,200 4.20 4.20 4.17 0 0 0
10/05/2011
4.20
 5,930 4.20 4.20 4.14 20 0 0.0
09/05/2011
4.20
 1,900 4.20 4.20 4.20 0 0 0
06/05/2011
4.20
 5,860 4.14 4.23 4.14 170 0 0.0
05/05/2011
4.14
 7,770 4.14 4.14 4.08 0 0 0
04/05/2011
4.14
 9,910 4.14 4.17 4.14 1,940 0 0.0
29/04/2011
4.14
 11,150 4.14 4.17 4.14 300 0 0.0
28/04/2011
4.14
 830 4.17 4.17 4.14 0 0 0
27/04/2011
4.17
 16,070 3.99 4.17 4.08 0 0 0
26/04/2011
3.99
 13,370 4.17 4.17 3.96 0 0 0
25/04/2011
4.17
 15,610 3.99 4.17 4.11 0 0 0
22/04/2011
3.99
 42,990 4.20 4.23 3.99 0 0 0
21/04/2011
4.20
 3,480 4.32 4.44 4.20 0 0 0
20/04/2011
4.32
 7,440 4.44 4.44 4.32 0 0 0
19/04/2011
4.44
 3,230 4.58 4.58 4.44 0 0 0
18/04/2011
4.58
 1,621 4.58 4.61 4.58 8,490 0 0.1
15/04/2011
4.58
 6,000 4.61 4.61 4.56 600 0 0.0
14/04/2011
4.61
 11,720 4.58 4.67 4.58 0 0 0
13/04/2011
4.58
 1,530 4.67 4.67 4.58 0 0 0
08/04/2011
4.67
 31,950 4.67 4.82 4.67 22,000 6,100 0.3
07/04/2011
4.67
 7,860 4.82 4.82 4.67 0 0 0
06/04/2011
4.82
 17,940 4.61 4.82 4.58 0 0 0
05/04/2011
4.61
 12,550 4.73 4.73 4.61 0 200 -0.0
04/04/2011
4.73
 60,130 4.97 4.97 4.73 0 0 0
01/04/2011
4.97
 2,040 5.03 5.03 4.97 0 0 0
31/03/2011
5.03
 14,760 5.06 5.12 4.97 0 1,000 -0.0
30/03/2011
5.06
 0 5.06 5.06 5.06 0 0 0
29/03/2011
5.06
 8,930 5.12 5.12 5.03 0 1,000 -0.0
28/03/2011
5.12
 9,990 5.18 5.18 5.06 0 1,000 -0.0
25/03/2011
5.18
 5,800 5.18 5.18 5.15 0 0 0
24/03/2011
5.18
 3,250 5.09 5.21 5.18 0 0 0
23/03/2011
5.09
 30,640 5.03 5.09 5.03 0 4,800 -0.1
22/03/2011
5.03
 12,270 5.26 5.26 5.03 100 0 0.0
21/03/2011
5.26
 7,390 5.15 5.32 5.06 20 850 -0.0
18/03/2011
5.15
 18,840 5.12 5.15 5.09 8,500 1,340 0.1
17/03/2011
5.12
 5,500 5.03 5.12 5.06 0 0 0
16/03/2011
5.03
 15,720 5.00 5.03 4.88 0 0 0
15/03/2011
5.00
 14,350 5.03 5.03 4.82 0 0 0
14/03/2011
5.03
 15,320 5.26 5.26 5.03 0 0 0
11/03/2011
5.26
 54,390 5.09 5.32 5.15 0 0 0
10/03/2011
5.09
 25,540 4.94 5.09 4.85 0 0 0
09/03/2011
4.94
 3,450 5.06 5.06 4.88 300 0 0.0
08/03/2011
5.06
 10,850 5.03 5.09 5.03 0 4,000 -0.1
07/03/2011
5.03
 6,600 5.03 5.06 4.88 2,000 0 0.0
04/03/2011
5.03
 12,750 5.03 5.03 5.00 0 0 0
03/03/2011
5.03
 16,400 5.09 5.12 4.88 1,000 0 0.0
02/03/2011
5.09
 7,450 5.15 5.18 5.03 1,050 0 0.0
01/03/2011
5.15
 4,100 5.15 5.15 5.12 0 60 -0.0
28/02/2011
5.15
 24,800 5.15 5.15 5.03 0 0 0
25/02/2011
5.15
 15,610 5.03 5.15 5.03 0 2,000 -0.0
24/02/2011
5.03
 26,630 4.94 5.15 4.88 10 4,960 -0.1
23/02/2011
4.94
 27,900 5.03 5.12 4.88 2,250 2,100 0.0
22/02/2011
5.03
 13,950 5.09 5.09 4.97 880 3,000 -0.0
21/02/2011
5.09
 42,250 5.35 5.35 5.09 0 0 0
18/02/2011
5.35
 25,080 5.41 5.44 5.35 1,200 7,670 -0.1
17/02/2011
5.41
 45,930 5.53 5.59 5.41 0 14,000 -0.3
16/02/2011
5.53
 34,660 5.65 5.77 5.53 0 8,110 -0.2
15/02/2011
5.65
 45,620 5.95 5.97 5.65 1,100 8,130 -0.1
14/02/2011
5.95
 15,430 5.97 5.97 5.95 3,000 5,300 -0.0
11/02/2011
5.97
 27,620 6.15 6.15 5.92 100 4,500 -0.1
10/02/2011
6.15
 9,780 6.15 6.18 6.03 0 940 -0.0
09/02/2011
6.15
 5,900 6.27 6.27 6.12 0 3,310 -0.1

Chính sách bảo mật | Điều khoản sử dụng |