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)
16/04/2010
8.96
 24,780 8.89 9.05 8.87 390 2,040 -0.1
15/04/2010
8.89
 64,380 8.68 8.91 8.78 0 0 0
14/04/2010
8.68
 56,000 8.89 8.89 8.68 0 1,680 -0.1
13/04/2010
8.89
 64,340 8.93 8.95 8.80 20 0 0.0
12/04/2010
8.93
 57,570 9.05 9.05 8.87 0 0 0
09/04/2010
9.05
 49,440 9.05 9.23 9.05 0 600 -0.0
08/04/2010
9.05
 34,230 9.05 9.14 8.87 660 13,690 -0.7
07/04/2010
9.05
 175,000 8.78 9.14 8.82 650 0 0.0
06/04/2010
8.78
 132,560 8.57 8.95 8.57 900 2,500 -0.1
05/04/2010
8.57
 63,710 8.60 8.68 8.57 1,300 0 0.1
02/04/2010
8.60
 24,090 8.60 8.68 8.57 4,020 0 0.2
01/04/2010
8.60
 37,710 8.43 8.60 8.43 20 0 0.0
31/03/2010
8.43
 40,320 8.43 8.75 8.34 6,060 0 0.3
30/03/2010
8.43
 61,330 8.71 8.71 8.43 0 0 0
29/03/2010
8.71
 76,020 8.78 8.78 8.68 0 5,600 -0.3
26/03/2010
8.78
 39,260 8.78 8.78 8.66 2,500 0 0.1
25/03/2010
8.78
 159,970 8.75 9.14 8.41 34,500 0 1.7
24/03/2010
8.75
 41,780 8.66 8.96 8.60 0 0 0
23/03/2010
8.66
 119,210 8.86 9.32 8.60 0 16,940 -0.8
22/03/2010
8.86
 74,090 9.32 9.32 8.86 0 0 0
19/03/2010
9.32
 392,960 8.96 9.41 9.05 65,000 14,550 2.6
18/03/2010
8.96
 136,400 8.60 8.96 8.60 35,000 13,200 1.1
17/03/2010
8.60
 74,330 8.59 8.69 8.55 200 0 0.0
16/03/2010
8.59
 112,860 8.73 8.73 8.43 0 0 0
15/03/2010
8.73
 156,750 8.75 8.86 8.73 3,000 0 0.1
12/03/2010
8.75
 104,500 8.89 8.89 8.60 0 3,000 -0.1
11/03/2010
8.89
 111,330 8.68 8.96 8.69 10,000 0 0.5
10/03/2010
8.68
 142,050 8.30 8.68 8.30 40,000 2,400 1.8
09/03/2010
8.30
 77,520 8.12 8.46 8.17 0 0 0
08/03/2010
8.12
 113,540 7.74 8.12 7.89 0 2,340 -0.1
05/03/2010
7.74
 24,420 7.98 7.98 7.71 0 3,310 -0.1
04/03/2010
7.98
 27,310 7.89 8.07 7.71 1,800 1,000 0.0
03/03/2010
7.89
 82,200 7.58 7.89 7.58 7,500 4,000 0.1
02/03/2010
7.58
 63,220 7.42 7.67 7.49 28,000 23,970 0.2
01/03/2010
7.42
 16,040 7.42 7.42 7.40 0 9,650 -0.4
26/02/2010
7.42
 10,600 7.26 7.42 7.26 2,870 0 0.1
25/02/2010
7.26
 21,180 7.21 7.35 7.26 5,130 0 0.2
24/02/2010
7.21
 20,140 7.17 7.21 7.17 13,660 460 0.5
23/02/2010
7.17
 29,520 7.37 7.37 7.17 20,300 0 0.8
22/02/2010
7.37
 34,300 7.22 7.44 7.35 15,000 1,860 0.5
12/02/2010
7.22
 6,950 7.21 7.49 7.21 0 1,000 -0.0
11/02/2010
7.21
 16,230 6.97 7.30 6.99 90 2,750 -0.1
10/02/2010
6.97
 12,310 6.97 7.08 6.97 0 10,000 -0.4
09/02/2010
6.97
 22,530 7.10 7.10 6.96 10 10,000 -0.4
08/02/2010
7.10
 6,870 7.26 7.30 7.10 300 10 0.0
05/02/2010
7.26
 42,620 7.42 7.42 7.17 3,300 26,550 -0.9
04/02/2010
7.42
 50,530 7.53 7.53 7.42 1,030 40,950 -1.7
03/02/2010
7.53
 45,040 7.44 7.55 7.26 5,990 25,450 -0.8
02/02/2010
7.44
 54,590 7.53 7.62 7.35 19,900 33,070 -0.5
01/02/2010
7.53
 25,190 7.62 7.62 7.53 0 4,000 -0.2
29/01/2010
7.62
 7,120 7.64 7.64 7.42 0 0 0
28/01/2010
7.64
 10,490 7.62 7.64 7.53 1,000 0 0.0
27/01/2010
7.62
 19,750 7.69 8.00 7.53 0 0 0
26/01/2010
7.69
 81,420 7.35 7.71 7.35 0 60,180 -2.5
25/01/2010
7.35
 18,320 7.17 7.51 7.17 0 10,000 -0.4
22/01/2010
7.17
 10,560 7.28 7.28 6.92 560 0 0.0
21/01/2010
7.28
 20,270 7.60 7.60 7.28 20 0 0.0
20/01/2010
7.60
 36,980 7.62 7.85 7.35 20 0 0.0
19/01/2010
7.62
 5,290 7.49 7.71 7.35 30 480 -0.0
18/01/2010
7.49
 20,860 7.87 7.87 7.49 50 0 0.0
15/01/2010
7.87
 8,780 8.25 8.25 7.87 0 800 -0.0
14/01/2010
8.25
 27,670 8.07 8.34 7.85 16,420 0 0.7
13/01/2010
8.07
 37,150 8.07 8.07 7.67 130 0 0.0
12/01/2010
8.07
 20,130 8.30 8.30 8.07 0 0 0
11/01/2010
8.30
 12,430 8.23 8.41 8.19 100 500 -0.0
08/01/2010
8.23
 62,110 8.43 8.71 8.23 2,670 200 0.1
07/01/2010
8.43
 121,920 8.43 8.60 8.19 10,000 8,500 0.1
06/01/2010
8.43
 31,670 8.35 8.60 8.17 100 800 -0.0
05/01/2010
8.35
 58,120 8.28 8.69 8.35 730 0 0.0
04/01/2010
8.28
 22,990 7.89 8.28 8.28 0 0 0
31/12/2009
7.89
 71,200 7.89 8.28 7.89 16,750 10,000 0
30/12/2009
7.89
 35,480 7.58 7.89 7.71 16,370 0 0
29/12/2009
7.58
 28,420 7.51 7.58 7.28 11,100 0 0
28/12/2009
7.51
 31,770 7.33 7.51 7.31 15,000 0 0
25/12/2009
7.33
 36,670 6.99 7.33 6.99 0 4,000 0
24/12/2009
6.99
 13,280 6.88 6.99 6.96 3,000 0 0
23/12/2009
6.88
 14,370 6.87 6.90 6.81 3,900 500 0
22/12/2009
6.87
 35,170 6.70 6.87 6.70 15,400 0 0
21/12/2009
6.70
 18,010 6.40 6.70 6.45 4,400 0 0
18/12/2009
6.40
 23,760 6.09 6.40 6.36 0 0 0
17/12/2009
6.09
 35,120 6.40 6.40 6.09 3,100 500 0
16/12/2009
6.40
 22,940 6.72 6.72 6.40 6,000 1,000 0
15/12/2009
6.72
 45,680 6.72 6.94 6.58 24,270 0 0
14/12/2009
6.72
 32,510 6.47 6.79 6.31 1,000 1,010 0
11/12/2009
6.47
 57,220 6.81 6.81 6.47 7,500 0 0
10/12/2009
6.81
 34,470 7.15 7.35 6.81 1,000 0 0
09/12/2009
7.15
 29,330 7.53 7.53 7.15 350 0 0
08/12/2009
7.53
 16,260 7.55 7.58 7.44 1,490 0 0
07/12/2009
7.55
 19,440 7.74 7.74 7.55 0 0 0
04/12/2009
7.74
 16,420 7.69 7.74 7.53 0 0 0
03/12/2009
7.69
 39,120 7.64 7.89 7.44 470 3,230 0
02/12/2009
7.64
 53,950 8.03 8.03 7.64 0 3,230 0
01/12/2009
8.03
 41,820 7.83 8.17 7.69 620 0 0
30/11/2009
7.83
 34,480 7.49 7.83 7.49 0 500 0
27/11/2009
7.49
 106,200 7.15 7.49 6.81 13,000 1,000 0
26/11/2009
7.15
 123,500 7.51 7.51 7.15 370 0 0
25/11/2009
7.51
 74,680 7.91 7.92 7.51 300 0 0
24/11/2009
7.91
 34,190 8.17 8.37 7.91 10,810 0 0
23/11/2009
8.17
 85,510 8.60 8.60 8.17 0 0 0
20/11/2009
8.60
 58,470 8.89 8.93 8.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |