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)
08/02/2011
6.27
 29,360 6.15 6.27 6.03 1,000 0 0.0
28/01/2011
6.15
 1,710 6.24 6.36 6.15 0 0 0
27/01/2011
6.24
 20,140 6.09 6.33 6.06 0 0 0
26/01/2011
6.09
 13,290 6.03 6.09 6.00 0 0 0
25/01/2011
6.03
 7,960 6.06 6.06 6.00 0 0 0
24/01/2011
6.06
 19,650 6.24 6.24 6.06 570 0 0.0
21/01/2011
6.24
 19,950 6.24 6.24 6.18 0 0 0
20/01/2011
6.24
 13,060 6.21 6.30 6.12 600 750 -0.0
19/01/2011
6.21
 15,260 6.12 6.33 6.21 1,320 250 0.0
18/01/2011
6.12
 4,680 6.33 6.33 6.12 3,400 0 0.1
17/01/2011
6.33
 8,850 6.33 6.42 6.33 2,000 0 0.0
14/01/2011
6.33
 20,240 6.21 6.33 6.12 11,230 10,200 0.0
13/01/2011
6.21
 6,210 6.12 6.33 6.12 1,010 6,190 -0.1
12/01/2011
6.12
 10,300 6.09 6.15 6.09 5,300 2,760 0.1
11/01/2011
6.09
 2,400 6.21 6.21 6.09 0 0 0
10/01/2011
6.21
 21,820 6.36 6.36 6.21 4,380 0 0.1
07/01/2011
6.36
 5,230 6.42 6.57 6.33 0 0 0
06/01/2011
6.42
 4,950 6.42 6.42 6.42 0 0 0
05/01/2011
6.42
 7,390 6.45 6.51 6.39 600 0 0.0
04/01/2011
6.45
 4,910 6.33 6.51 6.33 1,120 0 0.0
31/12/2010
6.33
 10,330 6.30 6.45 6.30 0 0 0
30/12/2010
6.30
 10,480 6.36 6.42 6.30 0 0 0
29/12/2010
6.36
 54,800 6.60 6.60 6.36 500 36,270 -0.8
28/12/2010
6.60
 15,120 6.51 6.74 6.45 0 3,000 -0.1
27/12/2010
6.51
 18,110 6.39 6.51 6.39 0 0 0
24/12/2010
6.39
 27,150 6.54 6.54 6.33 0 8,830 -0.2
23/12/2010
6.54
 23,550 6.80 6.80 6.54 0 0 0
22/12/2010
6.80
 70,700 6.83 6.89 6.77 40,180 400 0.9
21/12/2010
6.83
 32,590 6.66 6.83 6.42 8,830 0 0.2
20/12/2010
6.66
 38,810 6.71 6.89 6.57 30 10 0.0
17/12/2010
6.71
 60,610 6.42 6.71 6.51 34,000 0 0.8
16/12/2010
6.42
 31,460 6.74 6.74 6.42 500 10,000 -0.2
15/12/2010
6.74
 48,700 6.66 6.83 6.66 300 0 0.0
14/12/2010
6.66
 38,870 6.98 6.98 6.66 800 0 0.0
13/12/2010
6.98
 151,030 6.66 6.98 6.95 50 1,000 -0.0
10/12/2010
6.66
 105,410 6.36 6.66 6.36 0 0 0
09/12/2010
6.36
 40,820 6.33 6.48 6.09 100 25,000 -0.5
08/12/2010
6.33
 68,600 6.66 6.66 6.33 5,430 0 0.1
07/12/2010
6.66
 87,650 6.95 6.95 6.66 1,000 810 0.0
06/12/2010
6.95
 149,890 6.74 7.07 6.48 3,700 12,000 -0.2
03/12/2010
6.74
 130,310 6.45 6.74 6.66 1,500 25,040 -0.5
02/12/2010
6.45
 49,050 6.15 6.45 6.06 0 3,260 -0.1
01/12/2010
6.15
 60,770 5.95 6.24 5.97 1,530 5,860 -0.1
30/11/2010
5.95
 134,070 5.68 5.95 5.86 0 50,000 -1.0
29/11/2010
5.68
 9,300 5.68 5.68 5.62 240 1,440 -0.0
26/11/2010
5.68
 9,050 5.68 5.68 5.65 1,000 0 0.0
25/11/2010
5.68
 27,870 5.71 5.83 5.68 0 0 0
24/11/2010
5.71
 26,680 5.71 5.71 5.62 8,570 0 0.2
23/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2010
5.71
 12,440 5.59 5.77 5.65 30 0 0.0
22/11/2010
5.59
 23,980 5.59 5.62 5.37 0 0 0
19/11/2010
5.59
 11,200 5.79 5.98 5.59 0 0 0
18/11/2010
5.79
 14,530 5.56 5.82 5.67 0 0 0
17/11/2010
5.56
 9,890 5.53 5.62 5.56 0 0 0
16/11/2010
5.53
 28,740 5.53 5.53 5.42 1,000 0 0.0
15/11/2010
5.53
 18,470 5.56 5.62 5.48 0 0 0
12/11/2010
5.56
 32,090 5.79 5.82 5.56 1,160 0 0.0
11/11/2010
5.79
 30,160 5.96 5.96 5.79 4,600 0 0.1
10/11/2010
5.96
 28,790 5.90 5.98 5.90 10,020 0 0.2
09/11/2010
5.90
 112,050 6.12 6.12 5.87 41,010 0 0.9
08/11/2010
6.12
 70,860 6.15 6.18 6.10 38,070 0 0.8
05/11/2010
6.15
 82,570 5.87 6.15 5.87 22,730 4,100 0.4
04/11/2010
5.87
 38,400 5.82 5.93 5.79 15,050 10,000 0.1
03/11/2010
5.82
 30,190 5.84 5.84 5.76 6,580 0 0.1
02/11/2010
5.84
 39,490 5.96 5.96 5.84 0 0 0
01/11/2010
5.96
 20,040 6.07 6.10 5.90 0 0 0
29/10/2010
6.07
 12,560 6.07 6.07 5.90 3,280 0 0.1
28/10/2010
6.07
 40,120 6.12 6.12 5.96 1,130 0 0.0
27/10/2010
6.12
 22,990 6.21 6.24 6.12 0 0 0
26/10/2010
6.21
 78,220 6.18 6.49 6.18 0 0 0
25/10/2010
6.18
 4,710 6.18 6.18 5.96 0 0 0
22/10/2010
6.18
 6,260 6.24 6.26 6.18 0 0 0
21/10/2010
6.24
 19,610 6.24 6.32 6.18 0 0 0
20/10/2010
6.24
 53,130 6.49 6.49 6.24 0 0 0
19/10/2010
6.49
 13,500 6.60 6.60 6.32 1,000 0 0.0
18/10/2010
6.60
 4,360 6.60 6.60 6.52 1,000 0 0.0
15/10/2010
6.60
 16,120 6.60 6.60 6.57 1,200 0 0.0
14/10/2010
6.60
 48,950 6.60 6.63 6.60 250 0 0.0
13/10/2010
6.60
 2,500 6.60 6.60 6.60 0 0 0
12/10/2010
6.60
 26,760 6.74 7.02 6.60 0 0 0
11/10/2010
6.74
 1,900 6.80 6.83 6.69 0 0 0
08/10/2010
6.80
 3,640 6.94 6.99 6.80 0 0 0
07/10/2010
6.94
 3,350 7.02 7.02 6.94 50 0 0.0
06/10/2010
7.02
 12,370 6.88 7.02 6.88 0 0 0
05/10/2010
6.88
 3,870 6.91 6.91 6.74 0 0 0
04/10/2010
6.91
 5,760 7.05 7.05 6.91 0 0 0
01/10/2010
7.05
 5,000 7.16 7.16 7.05 0 0 0
30/09/2010
7.16
 32,880 7.16 7.16 7.02 28,050 0 0.7
29/09/2010
7.16
 37,030 7.14 7.19 7.14 34,700 0 0.9
28/09/2010
7.14
 24,030 7.08 7.16 7.08 15,000 0 0.4
27/09/2010
7.08
 26,040 7.08 7.11 7.02 0 0 0
24/09/2010
7.08
 16,370 7.11 7.16 7.08 0 0 0
23/09/2010
7.11
 13,270 7.16 7.25 7.11 0 0 0
22/09/2010
7.16
 13,160 7.16 7.19 7.08 8,100 0 0.2
21/09/2010
7.16
 13,710 7.14 7.16 7.08 0 0 0
20/09/2010
7.14
 12,270 7.16 7.25 7.02 120 0 0.0
17/09/2010
7.16
 28,390 7.02 7.22 7.05 0 0 0
16/09/2010
7.02
 2,790 7.02 7.02 6.91 0 0 0
15/09/2010
7.02
 4,620 7.02 7.08 7.02 0 0 0
14/09/2010
7.02
 7,130 7.02 7.05 7.02 0 2,140 -0.1
13/09/2010
7.02
 23,270 7.02 7.05 6.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |