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)
30/08/2013
2.78
 34,300 2.82 2.82 2.64 200 32,000 -0.2
29/08/2013
2.82
 5,800 2.82 2.82 2.78 0 0 0
28/08/2013
2.82
 2,000 2.82 2.82 2.75 0 0 0
27/08/2013
2.82
 3,250 2.78 2.82 2.71 0 0 0
26/08/2013
2.78
 2,410 2.78 2.78 2.75 0 0 0
23/08/2013
2.78
 46,120 2.82 2.82 2.71 0 19,500 -0.1
22/08/2013
2.82
 6,190 2.89 2.89 2.75 500 0 0.0
21/08/2013
2.89
 13,500 2.82 2.89 2.75 0 0 0
20/08/2013
2.82
 5,500 2.75 2.82 2.78 0 0 0
19/08/2013
2.75
 55,300 2.78 2.82 2.75 0 41,700 -0.3
16/08/2013
2.78
 10,300 2.75 2.78 2.75 0 0 0
15/08/2013
2.75
 41,640 2.82 2.82 2.75 0 30,000 -0.2
14/08/2013
2.82
 37,800 2.78 2.82 2.75 0 0 0
13/08/2013
2.78
 9,650 2.82 2.82 2.75 0 0 0
12/08/2013
2.82
 12,200 2.78 2.82 2.75 0 0 0
09/08/2013
2.78
 18,450 2.86 2.86 2.78 0 0 0
08/08/2013
2.86
 6,970 2.86 2.86 2.82 0 0 0
07/08/2013
2.86
 23,500 2.78 2.89 2.78 0 0 0
06/08/2013
2.78
 24,980 2.71 2.78 2.71 0 0 0
05/08/2013
2.71
 13,720 2.71 2.71 2.67 0 0 0
02/08/2013
2.71
 12,350 2.71 2.71 2.64 0 0 0
01/08/2013
2.71
 7,430 2.64 2.71 2.56 0 0 0
31/07/2013
2.64
 17,490 2.64 2.64 2.49 0 0 0
30/07/2013
2.64
 14,050 2.53 2.64 2.49 0 0 0
29/07/2013
2.53
 32,210 2.67 2.67 2.53 0 220 -0.0
26/07/2013
2.67
 48,570 2.67 2.67 2.53 4,000 0 0.0
25/07/2013
2.67
 22,780 2.78 2.78 2.67 1,000 0 0.0
24/07/2013
2.78
 78,330 2.93 2.93 2.75 14,000 0 0.1
23/07/2013
2.93
 4,390 2.86 2.97 2.89 0 0 0
22/07/2013
2.86
 23,910 2.97 2.97 2.82 2,200 0 0.0
19/07/2013
2.97
 249,870 3.18 3.18 2.97 10,000 53,390 -0.4
18/07/2013
3.18
 4,880 3.15 3.18 3.11 0 0 0
17/07/2013
3.15
 950 3.18 3.18 3.15 0 0 0
16/07/2013
3.18
 15,450 3.07 3.18 3.11 9,800 0 0.1
15/07/2013
3.07
 20,210 3.15 3.18 3.07 0 0 0
12/07/2013
3.15
 12,300 3.22 3.22 3.15 0 0 0
11/07/2013
3.22
 16,990 3.22 3.22 3.18 0 0 0
10/07/2013
3.22
 16,310 3.15 3.22 3.15 0 0 0
09/07/2013
3.15
 6,010 3.11 3.15 3.11 5,500 0 0.0
08/07/2013
3.11
 12,430 3.18 3.18 3.11 4,700 0 0.0
05/07/2013
3.18
 30 3.18 3.18 3.18 0 0 0
04/07/2013
3.18
 2,390 3.18 3.22 3.11 0 0 0
03/07/2013
3.18
 11,430 3.11 3.18 3.11 0 0 0
02/07/2013
3.11
 93,080 3.22 3.22 3.11 15,000 66,360 -0.4
01/07/2013
3.22
 500 3.18 3.22 3.18 0 0 0
28/06/2013
3.18
 35,180 3.11 3.18 3.15 12,380 0 0.1
27/06/2013
3.11
 5,500 3.18 3.18 3.11 0 0 0
26/06/2013
3.18
 9,240 3.11 3.22 3.04 0 0 0
25/06/2013
3.11
 20,030 3.15 3.15 3.07 0 0 0
24/06/2013
3.15
 47,630 3.18 3.18 3.15 0 0 0
21/06/2013
3.18
 14,200 3.18 3.18 3.15 0 0 0
20/06/2013
3.18
 14,710 3.15 3.18 3.11 7,300 0 0.1
19/06/2013
3.15
 51,280 3.07 3.18 3.11 0 0 0
18/06/2013
3.07
 12,290 3.07 3.11 3.07 0 0 0
17/06/2013
3.07
 35,700 3.15 3.18 3.07 13,150 0 0.1
14/06/2013
3.15
 26,210 3.11 3.18 3.11 0 0 0
13/06/2013
3.11
 41,380 3.15 3.15 3.11 12,000 0 0.1
12/06/2013
3.15
 19,550 3.15 3.15 3.11 1,150 0 0.0
11/06/2013
3.15
 19,270 3.11 3.15 3.11 0 70 -0.0
10/06/2013
3.11
 40,220 3.07 3.15 3.07 0 0 0
07/06/2013
3.07
 15,620 3.04 3.11 3.04 0 0 0
06/06/2013
3.04
 9,840 3.07 3.07 3.04 0 0 0
05/06/2013
3.07
 14,070 3.07 3.07 3.00 0 0 0
04/06/2013
3.07
 44,110 3.07 3.15 3.07 2,200 18,000 -0.1
03/06/2013
3.07
 18,460 3.07 3.11 3.07 0 0 0
31/05/2013
3.07
 39,900 3.04 3.15 3.04 0 0 0
30/05/2013
3.04
 7,010 3.04 3.07 3.04 0 0 0
29/05/2013
3.04
 27,640 3.04 3.07 3.04 0 0 0
28/05/2013
3.04
 11,190 3.07 3.07 2.97 0 750 -0.0
27/05/2013
3.07
 27,970 2.97 3.07 2.97 1,410 450 0.0
24/05/2013
2.97
 17,830 3.00 3.00 2.93 2,400 0 0.0
23/05/2013
3.00
 20,970 3.00 3.00 2.97 0 0 0
22/05/2013
3.00
 5,510 3.00 3.00 3.00 0 0 0
21/05/2013
3.00
 36,950 2.97 3.00 2.93 0 110 -0.0
20/05/2013
2.97
 13,210 2.97 2.97 2.93 0 0 0
17/05/2013
2.97
 10,310 2.97 3.00 2.93 0 0 0
16/05/2013
2.97
 8,660 2.97 3.00 2.93 0 0 0
15/05/2013
2.97
 5,750 2.97 2.97 2.93 3,700 0 0.0
14/05/2013
2.97
 13,990 2.97 3.00 2.93 0 0 0
13/05/2013
2.97
 13,190 3.00 3.00 2.93 1,000 0 0.0
10/05/2013
3.00
 50,920 2.97 3.04 2.93 0 0 0
09/05/2013: Cổ tức tiền mặt tỉ lệ: 7%
09/05/2013
2.97
 16,750 2.97 3.07 2.78 0 0 0
08/05/2013
2.97
 42,110 2.97 3.00 2.97 0 0 0
07/05/2013
2.97
 21,500 3.03 3.03 2.97 0 0 0
06/05/2013
3.03
 60,840 2.90 3.03 2.90 0 0 0
03/05/2013
2.90
 106,820 2.86 3.03 2.83 0 1,000 -0.0
02/05/2013
2.86
 120,160 2.93 3.00 2.86 0 0 0
26/04/2013
2.93
 44,110 2.93 2.97 2.86 0 0 0
25/04/2013
2.93
 67,150 2.90 2.93 2.86 0 0 0
24/04/2013
2.90
 77,240 3.10 3.10 2.90 5,000 8,140 -0.0
23/04/2013
3.10
 12,450 3.13 3.17 3.07 0 0 0
22/04/2013
3.13
 1,820 3.07 3.13 3.10 0 0 0
18/04/2013
3.07
 24,780 3.10 3.10 3.03 0 2,130 -0.0
17/04/2013
3.10
 26,670 3.03 3.13 3.10 0 950 -0.0
16/04/2013
3.03
 35,450 3.03 3.03 3.00 0 0 0
15/04/2013
3.03
 17,500 3.20 3.20 3.03 0 0 0
12/04/2013
3.20
 45,260 3.27 3.27 3.13 0 2,000 -0.0
11/04/2013
3.27
 6,330 3.27 3.30 3.23 0 0 0
10/04/2013
3.27
 2,540 3.30 3.30 3.27 0 0 0
09/04/2013
3.30
 10,690 3.20 3.34 3.23 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |