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)
20/06/2012
3.91
 21,950 3.87 3.91 3.81 0 0 0
19/06/2012
3.87
 30,870 3.91 3.91 3.81 0 0 0
18/06/2012
3.91
 9,090 3.87 4.01 3.87 0 0 0
15/06/2012
3.87
 24,650 3.94 4.01 3.84 0 0 0
14/06/2012
3.94
 15,030 3.84 3.94 3.84 0 2,000 -0.0
13/06/2012
3.84
 5,270 3.87 3.87 3.84 0 2,000 -0.0
12/06/2012
3.87
 12,370 3.98 4.04 3.87 0 0 0
11/06/2012
3.98
 39,030 3.98 4.01 3.87 0 0 0
08/06/2012
3.98
 67,530 3.94 4.01 3.87 0 0 0
07/06/2012
3.94
 28,860 3.81 3.94 3.81 0 0 0
06/06/2012
3.81
 42,770 3.74 3.84 3.67 0 0 0
05/06/2012
3.74
 26,220 3.67 3.74 3.64 0 0 0
04/06/2012
3.67
 32,350 3.77 3.77 3.64 0 0 0
01/06/2012
3.77
 16,030 3.77 3.84 3.74 0 0 0
31/05/2012
3.77
 26,600 3.87 3.87 3.74 400 0 0.0
30/05/2012
3.87
 24,130 3.91 3.94 3.77 0 0 0
29/05/2012
3.91
 33,310 3.77 3.91 3.77 0 0 0
28/05/2012
3.77
 40,810 3.87 3.98 3.77 0 0 0
25/05/2012
3.87
 78,790 3.71 3.87 3.71 0 2,060 -0.0
24/05/2012
3.71
 34,490 3.81 3.91 3.64 0 0 0
23/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2012
3.81
 56,870 3.98 4.04 3.81 0 0 0
22/05/2012
3.98
 76,510 3.85 4.01 3.88 540 0 0.0
21/05/2012
3.85
 17,010 3.70 3.85 3.82 0 0 0
18/05/2012
3.70
 121,900 3.88 3.88 3.70 0 56,260 -0.7
17/05/2012
3.88
 52,840 3.88 4.04 3.88 0 0 0
16/05/2012
3.88
 94,710 3.91 4.01 3.85 0 0 0
15/05/2012
3.91
 95,250 4.07 4.10 3.88 0 0 0
14/05/2012
4.07
 136,940 4.26 4.32 4.07 0 0 0
11/05/2012
4.26
 73,490 4.41 4.41 4.26 0 10 -0.0
10/05/2012
4.41
 161,590 4.32 4.47 4.35 0 0 0
09/05/2012
4.32
 101,440 4.19 4.35 4.16 0 4,500 -0.1
08/05/2012
4.19
 128,660 4.22 4.32 4.19 1,100 10,500 -0.1
07/05/2012
4.22
 251,530 4.04 4.22 4.13 510 44,700 -0.6
04/05/2012
4.04
 144,730 4.01 4.10 4.01 0 20,000 -0.3
03/05/2012
4.01
 35,290 4.04 4.07 3.91 0 0 0
02/05/2012
4.04
 106,390 4.13 4.16 4.04 0 5,300 -0.1
27/04/2012
4.13
 88,590 4.16 4.19 4.10 0 21,100 -0.3
26/04/2012
4.16
 74,120 4.16 4.22 4.13 350 3,520 -0.0
25/04/2012
4.16
 90,110 4.04 4.16 4.04 300 4,000 -0.0
24/04/2012
4.04
 70,540 4.04 4.16 3.85 0 0 0
23/04/2012
4.04
 8,970 4.10 4.13 4.04 0 980 -0.0
20/04/2012
4.10
 65,580 4.10 4.16 4.01 3,000 0 0.0
19/04/2012
4.10
 60,460 4.29 4.29 4.10 0 2,030 -0.0
18/04/2012
4.29
 121,810 4.47 4.47 4.26 1,000 1,500 -0.0
17/04/2012
4.47
 53,820 4.35 4.47 4.22 500 3,570 -0.0
16/04/2012
4.35
 61,570 4.19 4.38 4.10 0 1,170 -0.0
13/04/2012
4.19
 116,820 4.10 4.19 4.04 0 3,000 -0.0
12/04/2012
4.10
 376,420 3.91 4.10 3.98 0 0 0
11/04/2012
3.91
 92,800 3.91 3.98 3.85 0 0 0
10/04/2012
3.91
 49,920 3.91 3.94 3.88 0 8,000 -0.1
09/04/2012
3.91
 32,450 3.88 3.91 3.82 0 7,990 -0.1
06/04/2012
3.88
 22,200 3.88 3.91 3.82 0 0 0
05/04/2012
3.88
 42,640 3.85 3.98 3.79 0 0 0
04/04/2012
3.85
 20,350 3.91 4.01 3.76 0 0 0
03/04/2012
3.91
 11,610 3.85 3.91 3.85 0 750 -0.0
30/03/2012
3.85
 18,280 3.85 3.88 3.70 0 0 0
29/03/2012
3.85
 48,870 3.98 4.04 3.79 0 3,400 -0.0
28/03/2012
3.98
 30,410 3.88 3.98 3.82 10,000 0 0.1
27/03/2012
3.88
 89,440 4.07 4.07 3.88 20,000 0 0.3
26/03/2012
4.07
 191,390 3.98 4.16 3.98 20,000 0 0.3
23/03/2012
3.98
 160,490 3.79 3.98 3.88 40,500 5,000 0.5
22/03/2012
3.79
 230,170 3.63 3.79 3.57 0 0 0
21/03/2012
3.63
 63,000 3.48 3.63 3.48 0 0 0
20/03/2012
3.48
 24,200 3.48 3.51 3.48 0 6,300 -0.1
19/03/2012
3.48
 11,410 3.54 3.57 3.39 1,960 0 0.0
16/03/2012
3.54
 13,080 3.54 3.60 3.45 0 0 0
15/03/2012
3.54
 45,200 3.39 3.54 3.35 20 0 0.0
14/03/2012
3.39
 27,580 3.51 3.51 3.39 0 0 0
13/03/2012
3.51
 28,840 3.45 3.51 3.45 0 4,940 -0.1
12/03/2012
3.45
 20,550 3.54 3.54 3.42 100 0 0.0
09/03/2012
3.54
 37,050 3.48 3.54 3.42 4,500 0 0.1
08/03/2012
3.48
 69,330 3.63 3.63 3.48 0 0 0
07/03/2012
3.63
 75,880 3.70 3.70 3.57 0 0 0
06/03/2012
3.70
 210,680 3.70 3.82 3.63 0 0 0
05/03/2012
3.70
 101,980 3.54 3.70 3.63 0 0 0
02/03/2012
3.54
 74,400 3.48 3.57 3.51 0 0 0
01/03/2012
3.48
 32,780 3.35 3.51 3.35 30 0 0.0
29/02/2012
3.35
 161,550 3.45 3.45 3.29 300 7,550 -0.1
28/02/2012
3.45
 186,950 3.60 3.60 3.45 600 0 0.0
27/02/2012
3.60
 165,620 3.63 3.63 3.48 0 0 0
24/02/2012
3.63
 123,290 3.63 3.67 3.54 0 980 -0.0
23/02/2012
3.63
 38,990 3.54 3.70 3.48 890 0 0.0
22/02/2012
3.54
 51,880 3.39 3.54 3.39 0 460 -0.0
21/02/2012
3.39
 40,340 3.35 3.45 3.35 0 0 0
20/02/2012
3.35
 48,770 3.23 3.35 3.26 0 0 0
17/02/2012
3.23
 25,120 3.20 3.23 3.20 0 0 0
16/02/2012
3.20
 48,020 3.17 3.20 3.17 0 0 0
15/02/2012
3.17
 26,930 3.17 3.20 3.14 0 0 0
14/02/2012
3.17
 48,090 3.11 3.17 3.08 0 0 0
13/02/2012
3.11
 19,470 3.08 3.14 3.08 100 900 -0.0
10/02/2012
3.08
 51,410 3.11 3.14 3.08 0 3,240 -0.0
09/02/2012
3.11
 34,530 3.23 3.23 3.11 0 7,000 -0.1
08/02/2012
3.23
 25,860 3.14 3.23 3.11 10 0 0.0
07/02/2012
3.14
 27,810 3.11 3.14 3.08 0 9,520 -0.1
06/02/2012
3.11
 36,650 3.17 3.20 3.04 0 10,700 -0.1
03/02/2012
3.17
 69,190 3.20 3.32 3.17 0 0 0
02/02/2012
3.20
 61,500 3.08 3.20 3.04 0 0 0
01/02/2012
3.08
 14,170 3.01 3.08 3.01 0 0 0
31/01/2012
3.01
 53,120 3.01 3.11 3.01 0 0 0
30/01/2012
3.01
 9,040 2.98 3.04 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |