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)
10/09/2010
7.02
 13,910 7.25 7.30 7.02 0 530 -0.0
09/09/2010
7.25
 6,530 7.02 7.28 7.22 80 0 0.0
08/09/2010
7.02
 32,010 7.33 7.33 7.02 400 27,130 -0.7
07/09/2010
7.33
 6,190 7.42 7.47 7.22 0 0 0
06/09/2010
7.42
 33,810 7.19 7.50 7.33 0 15,670 -0.4
01/09/2010
7.19
 13,950 7.19 7.30 7.08 5,000 0 0.1
31/08/2010
7.19
 8,470 6.99 7.25 6.88 0 0 0
30/08/2010
6.99
 26,220 6.69 6.99 6.88 0 3,060 -0.1
27/08/2010
6.69
 22,150 6.60 6.74 6.49 13,500 0 0.3
26/08/2010
6.60
 12,060 6.66 6.80 6.60 0 0 0
25/08/2010
6.66
 42,410 6.91 6.91 6.60 800 0 0.0
24/08/2010
6.91
 29,600 7.19 7.19 6.91 0 0 0
23/08/2010
7.19
 9,060 7.19 7.19 7.11 0 0 0
20/08/2010
7.19
 17,740 7.14 7.19 7.02 410 0 0.0
19/08/2010
7.14
 15,550 7.16 7.30 7.08 5,570 0 0.1
18/08/2010
7.16
 10,080 7.36 7.44 7.16 1,010 0 0.0
17/08/2010
7.36
 14,560 7.56 7.56 7.30 1,100 0 0.0
16/08/2010
7.56
 13,100 7.30 7.58 7.36 1,310 0 0.0
13/08/2010
7.30
 13,490 7.16 7.30 7.11 10 1,970 -0.0
12/08/2010
7.16
 28,220 7.50 7.56 7.16 2,790 3,150 -0.0
11/08/2010
7.50
 18,840 7.50 7.64 7.50 10 0 0.0
10/08/2010
7.50
 88,370 7.58 7.64 7.44 23,000 1,730 0.6
09/08/2010
7.58
 5,870 7.61 7.73 7.44 0 0 0
06/08/2010
7.61
 28,150 7.56 7.64 7.56 23,290 0 0.6
05/08/2010
7.56
 6,610 7.64 7.70 7.56 510 0 0.0
04/08/2010
7.64
 15,970 7.75 7.75 7.56 30 300 -0.0
03/08/2010
7.75
 9,390 7.75 7.89 7.75 0 1,500 -0.0
02/08/2010
7.75
 18,550 7.75 7.87 7.75 2,050 0 0.1
30/07/2010
7.75
 13,640 7.73 7.78 7.73 1,210 1,500 -0.0
29/07/2010
7.73
 7,410 7.70 7.75 7.58 1,860 300 0.0
28/07/2010
7.70
 13,590 7.81 7.92 7.67 0 0 0
27/07/2010
7.81
 20,530 7.81 7.92 7.81 0 0 0
26/07/2010
7.81
 42,550 7.81 8.03 7.58 16,400 0 0.5
23/07/2010
7.81
 36,330 7.87 7.95 7.81 1,510 0 0.0
22/07/2010
7.87
 53,580 8.15 8.15 7.87 12,490 0 0.3
21/07/2010
8.15
 33,700 8.46 8.46 8.12 500 1,000 -0.0
20/07/2010
8.46
 18,500 8.60 8.65 8.43 1,000 500 0.0
19/07/2010: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
19/07/2010
8.60
 40,450 8.37 8.71 8.51 0 1,000 -0.0
16/07/2010
8.37
 110,240 8.37 8.50 8.35 7,640 0 0.4
15/07/2010
8.37
 89,670 8.39 8.51 8.37 1,320 0 0.1
14/07/2010
8.39
 71,070 8.60 8.60 8.39 540 0 0.0
13/07/2010
8.60
 54,820 8.55 8.60 8.55 40 0 0.0
12/07/2010
8.55
 80,750 8.51 8.60 8.25 430 500 -0.0
09/07/2010
8.51
 159,590 8.55 8.78 8.41 960 0 0.0
08/07/2010
8.55
 345,410 8.16 8.55 8.44 0 5,600 -0.3
07/07/2010
8.16
 2,630 8.30 8.30 8.16 0 0 0
06/07/2010
8.30
 4,830 8.32 8.32 8.25 0 50 -0.0
05/07/2010
8.32
 10,600 8.23 8.32 8.23 3,000 0 0.1
02/07/2010
8.23
 49,640 8.26 8.26 8.23 0 0 0
01/07/2010
8.26
 34,430 8.43 8.43 8.25 0 0 0
30/06/2010
8.43
 20,840 8.48 8.48 8.25 40 0 0.0
29/06/2010
8.48
 65,510 8.30 8.48 8.30 0 0 0
28/06/2010
8.30
 49,400 8.34 8.43 8.25 0 1,300 -0.1
25/06/2010
8.34
 13,500 8.71 8.71 8.32 10 0 0.0
24/06/2010
8.71
 52,240 8.30 8.71 8.25 0 0 0
23/06/2010
8.30
 21,710 8.30 8.32 8.19 50 0 0.0
22/06/2010
8.30
 23,640 8.35 8.43 8.30 10 0 0.0
21/06/2010
8.35
 23,650 8.37 8.37 8.35 1,830 0 0.1
18/06/2010
8.37
 19,240 8.44 8.44 8.34 1,000 480 0.0
17/06/2010
8.44
 12,390 8.43 8.44 8.25 260 0 0.0
16/06/2010
8.43
 23,130 8.43 8.50 8.43 18,190 0 0.9
15/06/2010
8.43
 8,750 8.21 8.43 8.14 0 1,430 -0.1
14/06/2010
8.21
 25,900 8.23 8.51 8.10 1,100 0 0.1
11/06/2010
8.23
 24,810 7.87 8.25 8.23 0 0 0
10/06/2010
7.87
 26,290 8.25 8.25 7.87 0 0 0
09/06/2010
8.25
 10,880 8.12 8.37 8.14 0 0 0
08/06/2010
8.12
 40,240 8.17 8.23 8.12 0 0 0
07/06/2010
8.17
 21,450 8.34 8.34 8.07 500 0 0.0
04/06/2010
8.34
 16,650 8.34 8.51 8.30 520 0 0.0
03/06/2010
8.34
 22,000 8.34 8.55 8.34 0 1,760 -0.1
02/06/2010
8.34
 77,380 8.50 8.50 8.25 0 0 0
01/06/2010
8.50
 16,830 8.50 8.50 8.34 60 0 0.0
31/05/2010
8.50
 45,650 8.60 8.60 8.43 1,000 2,620 -0.1
28/05/2010
8.60
 50,350 8.43 8.77 8.44 0 0 0
27/05/2010
8.43
 4,230 8.26 8.43 8.16 20 2,200 -0.1
26/05/2010
8.26
 43,950 8.12 8.41 8.08 20,020 0 0.9
25/05/2010
8.12
 114,570 8.23 8.23 8.07 50,220 38,720 0.5
24/05/2010
8.23
 129,600 8.17 8.48 8.07 12,780 0 0.6
21/05/2010
8.17
 141,840 8.60 8.60 8.17 100,010 19,210 3.8
20/05/2010
8.60
 33,610 8.43 8.60 8.08 50 0 0.0
19/05/2010
8.43
 151,350 8.69 8.69 8.34 65,920 0 3.1
18/05/2010
8.69
 67,530 8.55 8.69 8.55 10,640 0 0.5
17/05/2010
8.55
 34,610 8.57 8.59 8.51 2,000 990 0.0
14/05/2010
8.57
 58,930 8.55 8.69 8.55 0 0 0
13/05/2010
8.55
 115,600 8.57 8.78 8.55 150 0 0.0
12/05/2010
8.57
 80,200 8.96 8.96 8.57 0 1,210 -0.1
11/05/2010
8.96
 38,320 8.93 9.14 8.93 510 0 0.0
10/05/2010
8.93
 63,980 9.23 9.23 8.89 0 8,760 -0.4
07/05/2010
9.23
 180,600 9.50 9.50 9.05 680 500 0.0
06/05/2010
9.50
 134,840 9.59 9.68 9.50 0 2,040 -0.1
05/05/2010
9.59
 231,430 9.59 9.68 9.32 20 1,540 -0.1
04/05/2010
9.59
 69,300 9.41 9.68 9.41 20 1,210 -0.1
29/04/2010
9.41
 170,980 8.96 9.41 8.96 0 2,100 -0.1
28/04/2010
8.96
 65,270 9.32 9.32 8.86 0 0 0
27/04/2010
9.32
 71,760 9.32 9.32 8.96 1,340 540 0.0
26/04/2010
9.32
 150,700 9.32 9.32 9.14 0 29,640 -1.5
22/04/2010
9.32
 111,350 9.23 9.41 9.32 0 5,000 -0.3
21/04/2010
9.23
 233,590 8.87 9.23 8.87 0 21,890 -1.1
20/04/2010
8.87
 127,960 8.96 9.05 8.82 500 2,400 -0.1
19/04/2010
8.96
 123,880 8.96 8.96 8.89 1,000 4,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |