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)
31/08/2011
3.57
 68,890 3.55 3.63 3.43 4,000 50,000 -0.6
30/08/2011
3.55
 60,110 3.40 3.57 3.49 0 37,750 -0.5
29/08/2011
3.40
 34,580 3.37 3.40 3.37 0 27,700 -0.3
26/08/2011
3.37
 27,280 3.43 3.43 3.37 0 19,050 -0.2
25/08/2011
3.43
 12,190 3.40 3.43 3.37 0 5,500 -0.1
24/08/2011
3.40
 60,290 3.46 3.46 3.40 0 51,390 -0.6
23/08/2011
3.46
 23,820 3.49 3.49 3.40 0 23,000 -0.3
22/08/2011
3.49
 40,240 3.37 3.52 3.40 1,000 38,110 -0.5
19/08/2011
3.37
 20,090 3.55 3.55 3.37 100 18,200 -0.2
18/08/2011
3.55
 53,830 3.52 3.69 3.52 100 48,100 -0.6
17/08/2011
3.52
 3,090 3.46 3.55 3.43 0 600 0.0
16/08/2011
3.46
 4,340 3.43 3.46 3.40 0 0 0
15/08/2011
3.43
 1,800 3.35 3.43 3.43 0 0 0
12/08/2011
3.35
 3,460 3.32 3.37 3.35 0 0 0
11/08/2011
3.32
 10,570 3.43 3.57 3.32 0 8,560 -0.1
10/08/2011
3.43
 250 3.37 3.52 3.43 0 0 0
09/08/2011
3.37
 15,710 3.55 3.55 3.37 0 10,040 -0.1
08/08/2011
3.55
 5,010 3.72 3.72 3.55 0 5,010 -0.1
05/08/2011
3.72
 1,140 3.80 3.80 3.69 0 0 0
04/08/2011
3.80
 410 3.72 3.80 3.74 0 0 0
03/08/2011
3.72
 43,360 3.55 3.72 3.55 40,460 0 0.5
02/08/2011
3.55
 6,520 3.52 3.55 3.46 0 220 0.0
01/08/2011
3.52
 1,240 3.55 3.55 3.52 0 0 0
29/07/2011
3.55
 1,750 3.57 3.60 3.55 0 0 0
28/07/2011
3.57
 2,250 3.63 3.63 3.57 0 300 0.0
27/07/2011
3.63
 19,830 3.74 3.74 3.60 0 0 0
26/07/2011
3.74
 7,520 3.74 3.74 3.60 0 7,500 -0.1
25/07/2011
3.74
 1,890 3.80 3.80 3.74 0 0 0
22/07/2011
3.80
 5,020 3.80 3.80 3.69 1,000 0 0.0
21/07/2011
3.80
 3,000 3.80 3.80 3.80 0 0 0
20/07/2011
3.80
 23,700 3.80 3.83 3.80 11,000 3,240 0.1
19/07/2011
3.80
 4,530 3.94 3.94 3.80 0 530 0.0
18/07/2011
3.94
 7 3.94 3.94 3.91 0 0 0
15/07/2011
3.94
 0 3.94 3.94 3.94 0 0 0
14/07/2011
3.94
 0 3.94 3.94 3.94 0 0 0
13/07/2011
3.94
 15,550 3.83 3.94 3.83 10,000 10,000 0
12/07/2011
3.83
 1,950 3.83 3.83 3.80 0 1,210 0.0
11/07/2011
3.83
 12,610 3.83 3.83 3.83 0 4,310 -0.1
08/07/2011
3.83
 7,730 3.83 3.83 3.80 0 2,560 0.0
07/07/2011
3.83
 15,190 3.94 3.94 3.83 750 13,990 -0.2
06/07/2011
3.94
 40 3.94 3.94 3.94 0 0 0
05/07/2011
3.94
 3,410 3.94 3.94 3.83 1,000 0 0.0
04/07/2011
3.94
 1,050 3.94 3.94 3.94 1,000 0 0.0
01/07/2011
3.94
 7,130 3.94 3.94 3.77 0 4,390 -0.1
30/06/2011
3.94
 2,570 3.91 4.03 3.94 0 0 0
29/06/2011
3.91
 4,030 3.94 3.94 3.91 0 0 0
28/06/2011
3.94
 10,010 3.97 3.97 3.89 0 0 0
27/06/2011
3.97
 5,830 3.89 4.03 3.86 0 0 0
24/06/2011
3.89
 5,400 4.06 4.06 3.89 0 0 0
23/06/2011
4.06
 610 3.94 4.11 3.94 0 0 0
22/06/2011
3.94
 10,120 4.06 4.17 3.91 0 0 0
21/06/2011
4.06
 4,580 3.94 4.06 3.94 0 0 0
20/06/2011
3.94
 15,500 4.06 4.06 3.94 3,000 0 0.0
17/06/2011
4.06
 6,170 4.06 4.11 3.97 0 0 0
16/06/2011
4.06
 3,860 3.91 4.06 3.91 0 0 0
15/06/2011
3.91
 15,810 4.11 4.11 3.91 0 0 0
14/06/2011
4.11
 11,040 4.14 4.23 4.03 0 0 0
13/06/2011
4.14
 5,650 4.14 4.31 4.14 0 0 0
10/06/2011
4.14
 7,900 4.11 4.31 4.11 200 0 0.0
09/06/2011
4.11
 9,440 4.03 4.23 4.03 0 0 0
08/06/2011
4.03
 30,930 3.94 4.08 4.00 0 2,000 0.0
07/06/2011
3.94
 68,130 3.77 3.94 3.83 0 0 0
06/06/2011
3.77
 19,500 3.69 3.77 3.72 0 0 0
03/06/2011
3.69
 51,300 3.86 3.94 3.69 1,300 0 0.0
02/06/2011
3.86
 41,800 3.69 3.86 3.74 100 0 0.0
01/06/2011
3.69
 10,610 3.57 3.72 3.63 300 0 0.0
31/05/2011
3.57
 9,390 3.55 3.69 3.49 0 4,210 -0.1
30/05/2011
3.55
 7,230 3.60 3.69 3.55 0 0 0
27/05/2011
3.60
 63,490 3.43 3.60 3.57 1,000 0 0.0
26/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2011
3.43
 6,060 3.29 3.43 3.15 0 600 0.0
25/05/2011
3.29
 38,360 3.45 3.45 3.29 1,000 0 0.0
24/05/2011
3.45
 53,020 3.60 3.60 3.45 200 0 0.0
23/05/2011
3.60
 20,120 3.66 3.71 3.58 550 0 0.0
20/05/2011
3.66
 26,810 3.63 3.66 3.63 220 0 0.0
19/05/2011
3.63
 14,520 3.66 3.66 3.63 0 0 0
18/05/2011
3.66
 24,790 3.66 3.66 3.60 300 0 0.0
17/05/2011
3.66
 34,270 3.68 3.68 3.63 300 0 0.0
16/05/2011
3.68
 9,300 3.68 3.68 3.68 2,000 0 0.0
13/05/2011
3.68
 22,250 3.68 3.71 3.68 0 0 0
12/05/2011
3.68
 6,730 3.68 3.71 3.68 100 0 0.0
11/05/2011
3.68
 2,200 3.71 3.71 3.68 0 0 0
10/05/2011
3.71
 5,930 3.71 3.71 3.66 20 0 0.0
09/05/2011
3.71
 1,900 3.71 3.71 3.71 0 0 0
06/05/2011
3.71
 5,860 3.66 3.73 3.66 170 0 0.0
05/05/2011
3.66
 7,770 3.66 3.66 3.60 0 0 0
04/05/2011
3.66
 9,910 3.66 3.68 3.66 1,940 0 0.0
29/04/2011
3.66
 11,150 3.66 3.68 3.66 300 0 0.0
28/04/2011
3.66
 830 3.68 3.68 3.66 0 0 0
27/04/2011
3.68
 16,070 3.52 3.68 3.60 0 0 0
26/04/2011
3.52
 13,370 3.68 3.68 3.50 0 0 0
25/04/2011
3.68
 15,610 3.52 3.68 3.63 0 0 0
22/04/2011
3.52
 42,990 3.71 3.73 3.52 0 0 0
21/04/2011
3.71
 3,480 3.81 3.92 3.71 0 0 0
20/04/2011
3.81
 7,440 3.92 3.92 3.81 0 0 0
19/04/2011
3.92
 3,230 4.05 4.05 3.92 0 0 0
18/04/2011
4.05
 1,621 4.05 4.07 4.05 8,490 0 0.1
15/04/2011
4.05
 6,000 4.07 4.07 4.02 600 0 0.0
14/04/2011
4.07
 11,720 4.05 4.13 4.05 0 0 0
13/04/2011
4.05
 1,530 4.13 4.13 4.05 0 0 0
08/04/2011
4.13
 31,950 4.13 4.26 4.13 22,000 6,100 0.3

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