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)
20/01/2012
2.98
 52,620 2.98 3.01 2.95 0 0 0
19/01/2012
2.98
 39,540 2.92 2.98 2.95 0 0 0
18/01/2012
2.92
 20,710 2.92 2.95 2.89 0 0 0
17/01/2012
2.92
 17,790 2.92 2.95 2.92 0 0 0
16/01/2012
2.92
 13,310 2.95 3.04 2.92 0 0 0
13/01/2012
2.95
 79,720 2.83 2.95 2.89 0 0 0
12/01/2012
2.83
 15,560 2.76 2.83 2.76 0 0 0
11/01/2012
2.76
 42,720 2.73 2.83 2.73 0 0 0
10/01/2012
2.73
 19,900 2.61 2.73 2.64 40 0 0.0
09/01/2012
2.61
 15,200 2.64 2.64 2.61 0 700 0.0
06/01/2012
2.64
 22,200 2.64 2.67 2.61 0 0 0
05/01/2012
2.64
 39,390 2.64 2.67 2.61 1,730 0 0.0
04/01/2012
2.64
 50,470 2.58 2.67 2.58 12,170 0 0.1
03/01/2012
2.58
 5,960 2.64 2.70 2.58 1,000 0 0.0
30/12/2011
2.64
 22,260 2.52 2.64 2.52 150 9,790 -0.1
29/12/2011
2.52
 34,040 2.52 2.55 2.52 0 15,820 -0.1
28/12/2011
2.52
 24,180 2.48 2.55 2.48 1,000 9,280 -0.1
27/12/2011
2.48
 114,270 2.52 2.52 2.45 100 5,400 0.0
26/12/2011
2.52
 47,370 2.55 2.55 2.48 0 40,000 -0.3
23/12/2011
2.55
 83,610 2.58 2.58 2.55 110 0 0.0
22/12/2011
2.58
 40,480 2.61 2.61 2.58 1,200 3,000 0.0
21/12/2011
2.61
 73,580 2.61 2.64 2.58 0 1,560 0.0
20/12/2011
2.61
 40,440 2.64 2.64 2.58 1,100 9,150 -0.1
19/12/2011
2.64
 62,740 2.67 2.67 2.61 0 36,400 -0.3
16/12/2011
2.67
 97,500 2.67 2.70 2.67 0 51,500 -0.4
15/12/2011
2.67
 23,830 2.67 2.67 2.58 2,400 1,130 0.0
14/12/2011
2.67
 39,070 2.73 2.76 2.67 2,600 0 0.0
13/12/2011
2.73
 54,180 2.73 2.80 2.73 0 0 0
12/12/2011
2.73
 48,370 2.80 2.80 2.73 6,000 16,000 -0.1
09/12/2011
2.80
 47,700 2.86 2.86 2.76 0 10,000 -0.1
08/12/2011
2.86
 19,140 2.89 2.89 2.86 0 7,700 -0.1
07/12/2011
2.89
 38,910 2.89 2.92 2.80 0 17,570 -0.2
06/12/2011
2.89
 49,900 2.92 2.92 2.89 0 15,520 -0.1
05/12/2011
2.92
 186,540 2.83 2.92 2.80 0 154,970 -1.4
02/12/2011
2.83
 64,930 2.83 2.83 2.80 0 49,530 -0.4
01/12/2011
2.83
 31,250 2.83 2.83 2.80 0 24,810 -0.2
30/11/2011
2.83
 16,360 2.86 2.86 2.80 0 0 0
29/11/2011
2.86
 54,680 2.89 2.92 2.86 0 0 0
28/11/2011
2.89
 43,630 2.89 3.01 2.89 0 0 0
25/11/2011
2.89
 62,150 2.86 2.95 2.83 0 0 0
24/11/2011
2.86
 36,220 2.92 2.95 2.86 10,000 0 0.1
23/11/2011
2.92
 11,270 2.83 2.92 2.86 0 0 0
22/11/2011
2.83
 9,630 2.83 2.89 2.80 0 0 0
21/11/2011
2.83
 16,800 2.86 2.92 2.83 0 0 0
18/11/2011
2.86
 47,300 2.89 2.89 2.83 0 0 0
17/11/2011
2.89
 16,430 2.95 3.01 2.89 0 0 0
16/11/2011
2.95
 13,630 2.95 3.01 2.92 0 930 0.0
15/11/2011
2.95
 20,640 2.92 2.95 2.92 0 0 0
14/11/2011
2.92
 59,030 2.98 2.98 2.86 0 5,000 0.0
11/11/2011
2.98
 48,280 3.04 3.08 2.98 0 17,320 -0.2
10/11/2011
3.04
 19,810 3.08 3.08 3.01 0 0 0
09/11/2011
3.08
 26,890 3.17 3.17 3.08 200 0 0.0
08/11/2011
3.17
 34,110 3.17 3.20 3.08 0 1,000 0.0
07/11/2011
3.17
 17,080 3.23 3.23 3.17 830 0 0.0
04/11/2011
3.23
 26,540 3.17 3.23 3.17 300 0 0.0
03/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
03/11/2011
3.17
 28,190 3.26 3.26 3.17 200 7,910 -0.1
02/11/2011
3.26
 220,690 3.35 3.35 3.20 0 196,090 -2.2
01/11/2011
3.35
 76,600 3.40 3.43 3.32 0 69,100 -0.8
31/10/2011
3.40
 179,260 3.40 3.55 3.40 0 174,580 -2.1
28/10/2011
3.40
 102,460 3.37 3.49 3.40 0 88,000 -1.1
27/10/2011
3.37
 96,470 3.43 3.57 3.35 2,000 79,350 -0.9
26/10/2011
3.43
 82,120 3.57 3.60 3.43 8,000 69,010 -0.7
25/10/2011
3.57
 10,500 3.60 3.60 3.57 0 0 0
24/10/2011
3.60
 28,390 3.60 3.69 3.60 0 0 0
21/10/2011
3.60
 18,580 3.52 3.60 3.46 0 0 0
20/10/2011
3.52
 5,210 3.46 3.52 3.52 0 0 0
19/10/2011
3.46
 5,380 3.46 3.49 3.46 1,000 0 0.0
18/10/2011
3.46
 13,880 3.46 3.46 3.46 0 0 0
17/10/2011
3.46
 4,750 3.49 3.52 3.43 0 0 0
14/10/2011
3.49
 5,010 3.46 3.52 3.46 0 0 0
13/10/2011
3.46
 14,400 3.40 3.46 3.43 0 0 0
12/10/2011
3.40
 39,600 3.40 3.40 3.37 5,250 0 0.1
11/10/2011
3.40
 11,500 3.43 3.43 3.40 130 0 0.0
10/10/2011
3.43
 5,960 3.43 3.49 3.40 0 0 0
07/10/2011
3.43
 9,520 3.46 3.49 3.43 300 0 0.0
06/10/2011
3.46
 17,910 3.40 3.52 3.46 0 0 0
05/10/2011
3.40
 3,350 3.35 3.43 3.35 0 0 0
04/10/2011
3.35
 40,700 3.35 3.37 3.29 0 29,040 -0.3
03/10/2011
3.35
 27,120 3.35 3.35 3.32 0 11,810 -0.1
30/09/2011
3.35
 28,140 3.35 3.40 3.32 0 16,050 -0.2
29/09/2011
3.35
 44,680 3.40 3.40 3.26 0 36,890 -0.4
28/09/2011
3.40
 67,550 3.46 3.46 3.32 0 63,790 -0.8
27/09/2011
3.46
 73,710 3.49 3.57 3.32 0 60,000 -0.7
26/09/2011
3.49
 31,240 3.52 3.55 3.40 0 23,540 -0.3
23/09/2011
3.52
 64,400 3.69 3.69 3.52 1,800 60,100 -0.7
22/09/2011
3.69
 5,460 3.57 3.69 3.63 0 0 0
21/09/2011
3.57
 2,170 3.57 3.72 3.57 100 0 0.0
20/09/2011
3.57
 10,070 3.69 3.74 3.57 0 0 0
19/09/2011
3.69
 8,010 3.66 3.77 3.52 20 0 0.0
16/09/2011
3.66
 7,920 3.80 3.86 3.66 0 0 0
15/09/2011
3.80
 31,490 3.83 3.83 3.72 0 0 0
14/09/2011
3.83
 84,340 3.94 3.94 3.83 0 0 0
13/09/2011
3.94
 66,280 3.77 3.94 3.74 0 0 0
12/09/2011
3.77
 29,740 3.72 3.77 3.69 0 0 0
09/09/2011
3.72
 52,940 3.77 3.77 3.66 0 0 0
08/09/2011
3.77
 87,810 3.66 3.83 3.69 0 0 0
07/09/2011
3.66
 35,510 3.57 3.69 3.63 0 930 0.0
06/09/2011
3.57
 43,020 3.69 3.69 3.57 0 10,000 -0.1
05/09/2011
3.69
 76,660 3.74 3.74 3.63 0 51,000 -0.7
01/09/2011
3.74
 120,670 3.57 3.74 3.57 0 40,800 -0.5

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