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)
08/11/2012
2.93
 2,010 3.00 3.00 2.93 0 0 0
07/11/2012
3.00
 1,340 2.90 3.00 2.86 20 0 0.0
06/11/2012
2.90
 200 2.93 2.93 2.90 0 0 0
05/11/2012
2.93
 11,860 2.90 2.97 2.83 0 0 0
02/11/2012
2.90
 11,150 2.97 3.00 2.86 0 0 0
01/11/2012
2.97
 3,680 3.03 3.03 2.97 710 0 0.0
31/10/2012
3.03
 1,190 2.93 3.03 2.93 520 500 0.0
30/10/2012
2.93
 4,650 2.97 2.97 2.90 0 0 0
29/10/2012
2.97
 3,730 2.97 3.00 2.90 0 0 0
26/10/2012
2.97
 14,800 3.03 3.03 2.97 0 0 0
25/10/2012
3.03
 5,020 3.03 3.03 2.97 1,000 0 0.0
24/10/2012
3.03
 4,510 3.10 3.10 3.03 0 0 0
23/10/2012
3.10
 5,530 3.00 3.10 3.07 0 0 0
22/10/2012
3.00
 11,290 3.07 3.07 3.00 0 0 0
19/10/2012
3.07
 5,000 3.13 3.13 3.07 0 0 0
18/10/2012
3.13
 9,900 3.10 3.13 3.10 0 0 0
17/10/2012
3.10
 1,930 3.10 3.10 3.10 0 0 0
16/10/2012
3.10
 9,320 3.17 3.17 3.10 0 700 0.0
15/10/2012
3.17
 1,620 3.10 3.20 3.17 0 500 0.0
12/10/2012
3.10
 10,940 3.10 3.13 3.10 9,100 0 0.1
11/10/2012
3.10
 13,350 3.07 3.13 3.07 0 0 0
10/10/2012
3.07
 14,670 3.03 3.07 2.97 0 0 0
09/10/2012
3.03
 13,000 2.97 3.03 3.00 0 0 0
08/10/2012
2.97
 15,840 3.00 3.10 2.97 10 0 0.0
05/10/2012
3.00
 10,760 2.97 3.00 2.97 4,500 0 0.0
04/10/2012
2.97
 37,530 2.90 2.97 2.90 0 0 0
03/10/2012
2.90
 4,770 2.86 3.00 2.86 0 0 0
02/10/2012
2.86
 3,450 2.90 3.03 2.86 0 0 0
01/10/2012
2.90
 26,340 3.03 3.03 2.90 10,000 0 0.1
28/09/2012
3.03
 13,000 3.03 3.10 3.03 4,000 0 0.0
27/09/2012
3.03
 11,510 3.07 3.10 3.03 0 0 0
26/09/2012
3.07
 26,550 3.03 3.10 3.00 0 0 0
25/09/2012
3.03
 10,650 3.03 3.03 3.03 0 0 0
24/09/2012
3.03
 4,230 3.10 3.10 3.03 0 0 0
21/09/2012
3.10
 19,380 3.10 3.10 3.03 0 500 0.0
20/09/2012
3.10
 15,020 3.10 3.10 3.03 0 0 0
19/09/2012
3.10
 7,900 3.10 3.10 3.00 300 500 0.0
18/09/2012
3.10
 6,850 3.17 3.17 3.10 0 0 0
17/09/2012
3.17
 3,130 3.17 3.20 3.10 0 0 0
14/09/2012
3.17
 28,200 3.17 3.20 3.17 0 0 0
13/09/2012
3.17
 16,910 3.10 3.17 3.10 0 0 0
12/09/2012
3.10
 14,200 3.03 3.13 3.03 10,200 0 0.1
11/09/2012
3.03
 6,860 3.03 3.07 3.00 0 1,860 0.0
10/09/2012
3.03
 66,590 3.17 3.17 3.03 5,040 0 0.0
07/09/2012
3.17
 13,780 3.20 3.20 3.10 5,970 0 0.1
06/09/2012
3.20
 11,720 3.20 3.23 3.17 0 0 0
05/09/2012
3.20
 20,020 3.27 3.27 3.20 0 2,000 0.0
04/09/2012
3.27
 5,820 3.23 3.27 3.23 0 0 0
31/08/2012
3.23
 4,530 3.23 3.23 3.17 0 0 0
30/08/2012
3.23
 15,620 3.20 3.27 3.20 0 0 0
29/08/2012
3.20
 11,630 3.20 3.27 3.20 0 0 0
28/08/2012
3.20
 5,260 3.10 3.20 3.03 0 4,500 0.0
27/08/2012
3.10
 45,510 3.23 3.27 3.10 0 0 0
24/08/2012
3.23
 16,480 3.10 3.23 3.00 0 0 0
23/08/2012
3.10
 64,580 3.23 3.23 3.10 0 0 0
22/08/2012
3.23
 93,940 3.40 3.40 3.23 1,200 0 0.0
21/08/2012
3.40
 48,750 3.47 3.47 3.30 7,020 5,000 0.0
20/08/2012
3.47
 22,430 3.47 3.50 3.44 360 5,270 -0.1
17/08/2012
3.47
 14,950 3.47 3.47 3.44 0 0 0
16/08/2012
3.47
 23,140 3.47 3.54 3.47 100 0 0.0
15/08/2012
3.47
 6,460 3.54 3.54 3.47 0 0 0
14/08/2012
3.54
 12,840 3.47 3.54 3.44 20 0 0.0
13/08/2012
3.47
 22,400 3.50 3.54 3.44 0 0 0
10/08/2012
3.50
 13,890 3.54 3.54 3.47 300 0 0.0
09/08/2012
3.54
 23,680 3.50 3.54 3.47 2,000 0 0.0
08/08/2012
3.50
 7,490 3.47 3.54 3.44 0 0 0
07/08/2012
3.47
 6,120 3.47 3.54 3.44 361,000 360,000 0.0
06/08/2012
3.47
 4,140 3.44 3.50 3.44 0 0 0
03/08/2012
3.44
 20,410 3.44 3.47 3.44 0 0 0
02/08/2012
3.44
 8,270 3.54 3.54 3.44 1,000 0 0.0
01/08/2012
3.54
 31,450 3.57 3.57 3.40 5,000 0 0.1
31/07/2012
3.57
 8,850 3.50 3.57 3.44 2,000 0 0.0
30/07/2012
3.50
 5,840 3.54 3.54 3.47 0 0 0
27/07/2012
3.54
 74,380 3.47 3.54 3.34 1,000 0 0.0
26/07/2012
3.47
 34,010 3.54 3.54 3.47 0 0 0
25/07/2012
3.54
 21,880 3.54 3.57 3.50 0 0 0
24/07/2012
3.54
 33,840 3.71 3.71 3.54 0 0 0
23/07/2012
3.71
 24,240 3.77 3.77 3.61 400 0 0.0
20/07/2012
3.77
 36,430 3.81 3.84 3.67 1,630 0 0.0
19/07/2012
3.81
 49,200 3.64 3.81 3.61 0 6,970 -0.1
18/07/2012
3.64
 49,770 3.67 3.67 3.54 0 0 0
17/07/2012
3.67
 6,980 3.54 3.67 3.50 0 0 0
16/07/2012
3.54
 27,080 3.67 3.67 3.50 0 0 0
13/07/2012
3.67
 20,950 3.54 3.67 3.54 0 500 0.0
12/07/2012
3.54
 31,760 3.61 3.67 3.47 0 0 0
11/07/2012
3.61
 29,110 3.61 3.67 3.44 0 0 0
10/07/2012
3.61
 14,360 3.47 3.64 3.47 0 3,030 0.0
09/07/2012
3.47
 20,890 3.57 3.57 3.47 0 110 0.0
06/07/2012
3.57
 3,740 3.64 3.71 3.57 20 0 0.0
05/07/2012
3.64
 19,600 3.64 3.64 3.54 1,300 0 0.0
04/07/2012
3.64
 12,030 3.71 3.71 3.64 0 0 0
03/07/2012
3.71
 34,830 3.64 3.71 3.57 0 0 0
02/07/2012
3.64
 9,930 3.71 3.71 3.61 20 0 0.0
29/06/2012
3.71
 42,200 3.64 3.71 3.61 1,520 0 0.0
28/06/2012
3.64
 20,350 3.71 3.71 3.64 0 0 0
27/06/2012
3.71
 48,200 3.81 3.87 3.67 0 0 0
26/06/2012
3.81
 12,090 3.84 3.91 3.71 0 4,270 0.0
25/06/2012
3.84
 24,260 3.91 3.91 3.74 0 0 0
22/06/2012
3.91
 2,500 3.91 3.91 3.81 1,000 0 0.0
21/06/2012
3.91
 6,150 3.91 3.91 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc