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)
02/07/2009
4.50
 21,350 4.33 4.52 4.43 0 0 0
01/07/2009
4.33
 53,660 4.56 4.56 4.33 19,720 0 0
30/06/2009
4.56
 10,110 4.69 4.87 4.56 0 150 0
29/06/2009
4.69
 15,740 4.87 4.87 4.69 0 3,000 0
26/06/2009
4.87
 14,500 4.78 4.87 4.69 9,280 1,310 0
25/06/2009
4.78
 94,540 5.02 5.13 4.78 34,000 51,640 0
24/06/2009
5.02
 48,070 4.80 5.02 4.73 0 12,820 0
23/06/2009
4.80
 96,880 5.04 5.04 4.80 50,000 25,010 0
22/06/2009
5.04
 48,780 4.87 5.04 4.62 0 1,500 0
19/06/2009
4.87
 18,280 5.02 5.04 4.87 0 0 0
18/06/2009
5.02
 26,530 4.85 5.06 4.96 1,650 0 0
17/06/2009
4.85
 81,450 4.89 4.89 4.64 16,030 0 0
16/06/2009
4.89
 27,520 5.13 5.13 4.89 70 0 0
15/06/2009
5.13
 99,340 5.39 5.39 5.13 23,740 0 0
12/06/2009
5.39
 132,770 5.39 5.65 5.23 0 0 0
11/06/2009
5.39
 151,690 5.15 5.39 5.15 26,460 3,120 0
10/06/2009
5.15
 76,130 5.41 5.41 5.15 5,000 280 0
09/06/2009
5.41
 148,470 5.67 5.67 5.41 6,000 3,750 0
08/06/2009
5.67
 147,540 5.41 5.67 5.65 31,200 0 0
05/06/2009
5.41
 36,660 5.16 5.41 5.41 4,790 0 0
04/06/2009
5.16
 94,550 4.92 5.16 5.09 0 0 0
03/06/2009
4.92
 196,980 4.69 4.92 4.87 40 1,000 0
02/06/2009
4.69
 63,330 4.49 4.69 4.69 500 0 0
01/06/2009
4.49
 63,760 4.28 4.49 4.40 0 0 0
29/05/2009
4.28
 32,750 4.17 4.38 4.21 0 740 0
28/05/2009
4.17
 81,210 4.28 4.28 4.09 43,320 1,490 0
27/05/2009
4.28
 109,730 4.42 4.42 4.21 2,000 2,500 0
26/05/2009
4.42
 89,140 4.28 4.42 4.28 0 4,000 0
25/05/2009
4.28
 81,040 4.09 4.28 4.19 0 800 0
22/05/2009
4.09
 124,330 4.21 4.21 4.00 45,900 0 0
21/05/2009
4.21
 155,460 4.21 4.38 4.09 0 28,230 0
20/05/2009
4.21
 74,810 4.02 4.21 4.21 0 170 0
19/05/2009
4.02
 103,280 3.82 4.02 3.89 0 0 0
18/05/2009
3.82
 60,810 3.79 3.82 3.65 0 2,500 0
15/05/2009: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2009
3.79
 70,830 3.62 3.79 3.65 0 900 0
14/05/2009
3.62
 36,710 3.58 3.65 3.52 0 3,340 0
13/05/2009
3.58
 96,070 3.57 3.67 3.57 0 7,970 0
12/05/2009
3.57
 48,920 3.48 3.62 3.48 0 0 0
11/05/2009
3.48
 73,900 3.57 3.63 3.48 0 15,990 0
08/05/2009
3.57
 77,730 3.67 3.72 3.52 0 0 0
07/05/2009
3.67
 140,390 3.50 3.67 3.48 68,710 16,670 0
06/05/2009
3.50
 97,760 3.58 3.63 3.48 25,100 0 0
05/05/2009
3.58
 27,750 3.42 3.58 3.58 15,250 0 0
04/05/2009
3.42
 62,180 3.27 3.42 3.42 1,000 16,160 0
29/04/2009
3.27
 15,410 3.22 3.28 3.22 0 0 0
28/04/2009
3.22
 21,040 3.22 3.27 3.15 10 460 0
27/04/2009
3.22
 36,030 3.27 3.30 3.22 9,900 0 0
24/04/2009
3.27
 52,350 3.35 3.35 3.22 1,500 5,250 0
23/04/2009
3.35
 23,880 3.28 3.40 3.32 10 0 0
22/04/2009
3.28
 26,170 3.14 3.28 3.23 300 160 0
21/04/2009
3.14
 53,560 3.25 3.25 3.10 10,010 0 0
20/04/2009
3.25
 63,580 3.42 3.42 3.25 43,030 0 0
17/04/2009
3.42
 57,020 3.57 3.57 3.40 10,110 0 0
16/04/2009
3.57
 115,020 3.55 3.63 3.40 25,900 1,000 0
15/04/2009
3.55
 100,500 3.73 3.73 3.55 8,000 0 0
14/04/2009
3.73
 101,570 3.57 3.73 3.57 14,390 2,500 0
13/04/2009
3.57
 16,330 3.40 3.57 3.57 0 0 0
10/04/2009
3.40
 140,110 3.25 3.40 3.37 9,800 0 0
09/04/2009
3.25
 53,890 3.25 3.32 3.19 10 0 0
08/04/2009
3.25
 80,770 3.38 3.40 3.22 7,500 0 0
07/04/2009
3.38
 165,990 3.23 3.38 3.15 12,000 0 0
03/04/2009
3.23
 115,780 3.09 3.23 3.19 100 0 0
02/04/2009
3.09
 66,070 3.00 3.09 2.99 3,000 3,000 0
01/04/2009
3.00
 41,980 2.90 3.00 2.89 2,000 0 0
31/03/2009
2.90
 27,450 2.97 2.97 2.85 9,700 0 0
30/03/2009
2.97
 9,880 3.04 3.04 2.92 500 0 0
27/03/2009
3.04
 41,850 3.07 3.07 3.04 10,950 3,000 0
26/03/2009
3.07
 31,380 3.04 3.07 3.02 5,780 0 0
25/03/2009
3.04
 20,630 3.04 3.07 2.95 1,050 0 0
24/03/2009
3.04
 33,380 2.90 3.04 2.99 10,000 0 0
23/03/2009
2.90
 12,210 2.99 3.00 2.90 2,700 0 0
20/03/2009
2.99
 5,900 3.00 3.00 2.99 0 0 0
19/03/2009
3.00
 28,160 3.05 3.14 2.97 5,900 1,370 0
18/03/2009
3.05
 76,480 2.92 3.05 2.99 19,500 0 0
17/03/2009
2.92
 19,810 2.90 2.99 2.89 50 0 0
16/03/2009
2.90
 10,210 2.89 2.90 2.87 200 0 0
13/03/2009
2.89
 5,170 2.84 2.95 2.87 620 0 0
12/03/2009
2.84
 2,350 2.90 2.90 2.84 0 0 0
11/03/2009
2.90
 18,800 2.85 2.97 2.85 3,000 0 0
10/03/2009
2.85
 4,550 2.79 2.85 2.80 0 0 0
09/03/2009
2.79
 3,600 2.77 2.80 2.77 0 0 0
06/03/2009
2.77
 9,400 2.80 2.80 2.72 0 0 0
05/03/2009
2.80
 9,910 2.74 2.80 2.75 0 0 0
04/03/2009
2.74
 11,030 2.69 2.74 2.70 5,000 0 0
03/03/2009
2.69
 12,420 2.75 2.75 2.65 0 0 0
02/03/2009
2.75
 8,030 2.75 2.77 2.69 0 0 0
27/02/2009
2.75
 23,550 2.67 2.80 2.62 20,000 2,700 0
26/02/2009
2.67
 8,850 2.62 2.67 2.62 1,700 0 0
25/02/2009
2.62
 17,720 2.50 2.62 2.54 5,500 0 0
24/02/2009
2.50
 16,050 2.62 2.62 2.50 5,000 0 0
23/02/2009
2.62
 23,700 2.74 2.74 2.60 5,000 5,440 0
20/02/2009
2.74
 2,810 2.80 2.80 2.74 0 0 0
19/02/2009
2.80
 2,650 2.82 2.82 2.79 0 0 0
18/02/2009
2.82
 12,300 2.82 2.82 2.80 8,500 0 0
17/02/2009
2.82
 19,640 2.89 2.89 2.82 2,600 0 0
16/02/2009
2.89
 1,700 2.90 2.95 2.89 0 0 0
13/02/2009
2.90
 5,830 2.87 2.92 2.90 3,640 0 0
12/02/2009
2.87
 6,160 2.85 2.87 2.80 0 0 0
11/02/2009
2.85
 9,120 2.94 2.94 2.80 1,000 0 0
10/02/2009
2.94
 10,640 2.97 2.97 2.94 3,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |