CTCP Hóa An (dha)

58
0.10
(0.17%)
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
(2025-11-12) 		-2.10 -3.50% 2,501,800 -47,900 -2.9
56.90
60
58
2 tháng
(2025-10-13) 		8.45 17.09% 5,879,200 367,700 19.8
49.45
60
58
3 tháng
(2025-09-15) 		5.90 11.35% 7,682,500 335,200 18.1
48.05
60
58
6 tháng
(2025-06-16) 		15.61 36.91% 15,201,500 516,100 27.4
41.32
60
58
12 tháng
(2024-12-17) 		17.38 42.90% 21,202,000 547,618 28.3
33.59
60
58
24 tháng
(2023-12-25) 		14.75 34.18% 38,741,900 243,169 17.0
33.59
60
58
36 tháng
(2022-12-28) 		31.34 118% 53,917,600 992,458 46.0
26.56
60
58
60 tháng
(2021-01-07) 		27.36 89.61% 89,644,900 1,557,873 71.5
17.61
60
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
38.45
 44,000 38.27 38.55 38.27 100 1,700 -0.1
01/10/2024
38.45
 94,000 38.27 38.78 38.27 0 5,000 -0.2
30/09/2024
38.17
 70,700 39.39 39.39 38.17 0 20,000 -0.8
27/09/2024
38.17
 81,600 38.36 38.45 38.08 500 20,000 -0.8
26/09/2024
38.27
 107,200 37.99 38.36 37.84 2,700 74,600 -2.9
25/09/2024
37.84
 98,300 37.99 38.03 37.66 1,600 69,200 -2.7
24/09/2024
37.99
 16,900 37.99 38.36 37.94 0 5,300 -0.2
23/09/2024
37.99
 50,300 37.94 38.45 37.94 2,300 4,500 -0.1
20/09/2024
37.94
 25,600 37.75 38.08 37.75 0 0 0
19/09/2024
37.75
 27,100 37.99 37.99 37.70 0 20,000 -0.8
18/09/2024
37.99
 15,100 38.08 38.17 37.99 0 0 0
17/09/2024
37.99
 23,500 37.52 37.99 37.52 700 100 0.0
16/09/2024
37.52
 37,800 37.70 37.70 37.52 1,200 1,100 0.0
13/09/2024
37.75
 57,600 37.99 37.99 37.56 5,200 40,000 -1.4
12/09/2024
37.70
 63,700 38.22 38.27 37.70 10,100 25,200 -0.6
11/09/2024
37.84
 20,900 37.84 37.89 37.66 0 700 -0.0
10/09/2024
37.75
 24,200 38.31 38.31 37.75 0 11,800 -0.5
09/09/2024
37.89
 31,300 38.45 38.45 37.80 0 0 0
06/09/2024
38.45
 31,600 38.45 38.69 38.22 0 2,100 -0.1
05/09/2024
38.60
 44,300 38.17 38.69 38.17 1,200 100 0.0
04/09/2024
38.60
 30,300 38.55 38.60 38.22 6,600 0 0.3
30/08/2024
38.83
 22,300 38.83 39.02 38.74 100 0 0.0
29/08/2024
38.74
 23,100 38.74 38.92 38.64 1,100 200 0.0
28/08/2024
39.02
 11,000 39.20 39.20 38.74 1,800 700 0.0
27/08/2024
39.06
 8,900 38.92 39.20 38.64 3,300 1,200 0.1
26/08/2024
38.74
 31,100 38.83 38.92 38.74 400 1,300 -0.0
23/08/2024
38.83
 16,600 38.88 38.92 38.69 0 1,900 -0.1
22/08/2024
38.83
 28,300 39.44 39.44 38.74 100 1,400 -0.1
21/08/2024
38.83
 22,800 38.92 38.92 38.74 2,300 0 0.1
20/08/2024
38.92
 13,300 39.20 39.20 38.69 400 0 0.0
19/08/2024
38.55
 21,200 38.45 39.02 38.45 200 300 -0.0
16/08/2024
38.17
 99,600 37.99 38.69 37.99 8,200 0 0.3
15/08/2024
37.99
 17,700 37.99 38.08 37.94 0 5,900 -0.2
14/08/2024
37.99
 51,800 38.36 38.69 37.70 100 29,400 -1.2
13/08/2024
37.99
 19,800 37.99 38.27 37.80 10,400 13,000 -0.1
12/08/2024
37.99
 19,900 37.56 38.45 37.56 900 2,700 -0.1
09/08/2024
37.56
 17,300 37.42 37.61 37.42 100 10,000 -0.4
08/08/2024
37.42
 14,400 37.52 38.08 37.42 200 500 -0.0
07/08/2024
37.70
 10,700 36.81 37.70 36.81 0 100 -0.0
06/08/2024
37.42
 37,200 36.77 37.61 36.58 1,800 900 0.0
05/08/2024
36.58
 104,200 37.80 38.69 36.58 1,400 1,200 0.0
02/08/2024
38.78
 33,600 38.17 38.78 37.66 2,000 3,700 -0.1
01/08/2024
38.45
 48,600 39.35 39.39 37.99 600 12,600 -0.5
31/07/2024
39.02
 27,200 38.74 39.11 38.45 1,000 200 0.0
30/07/2024
39.02
 28,600 39.20 39.30 38.83 1,300 1,400 -0.0
29/07/2024
39.02
 12,300 38.92 39.35 38.92 1,300 1,400 -0.0
26/07/2024
38.92
 25,800 38.45 38.92 38.36 1,000 300 0.0
25/07/2024
38.36
 33,100 38.27 38.45 37.99 2,400 0 0.1
24/07/2024
38.27
 60,800 38.92 38.92 38.08 2,300 1,000 0.1
23/07/2024
38.92
 59,700 39.95 40.19 37.99 4,800 400 0.2
22/07/2024
39.95
 50,100 40.33 40.33 39.67 400 1,700 -0.1
19/07/2024
40.33
 101,100 40.33 40.61 40.19 2,000 5,400 -0.1
18/07/2024
40.38
 46,900 40.56 40.80 40.38 1,600 300 0.1
17/07/2024
40.99
 74,100 41.17 41.27 40.24 0 0 0
16/07/2024
41.17
 43,300 40.85 41.55 40.85 3,200 2,800 0.0
15/07/2024
40.85
 75,600 40.61 40.94 40.52 11,200 0 0.5
12/07/2024
40.38
 36,500 40.75 40.75 40.33 3,400 0 0.1
11/07/2024
40.47
 28,400 40.56 40.71 40.33 0 0 0
10/07/2024
40.56
 47,700 40.61 40.85 40.42 0 900 -0.0
09/07/2024
40.56
 44,300 40.61 40.85 40.14 4,000 0 0.2
08/07/2024
40.28
 78,300 40.80 40.80 40.05 200 0 0.0
05/07/2024
40.80
 49,500 41.17 41.50 40.56 3,700 0 0.2
04/07/2024
41.46
 82,200 41.27 41.60 40.33 6,200 0 0.3
03/07/2024
41.31
 39,900 41.50 41.92 41.31 13,100 600 0.6
02/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
02/07/2024
41.50
 296,900 41.36 43.14 41.36 33,900 15,200 0.8
01/07/2024
41.27
 125,800 41.27 41.31 40.82 62,900 6,300 2.6
28/06/2024
41.27
 138,400 41.58 41.58 38.76 2,900 800 0.1
27/06/2024
41.58
 75,700 41.45 41.72 41.27 1,600 1,200 0.0
26/06/2024
41.45
 55,200 41.90 41.90 41.40 0 700 -0.0
25/06/2024
41.72
 200,700 41.63 41.99 41.45 4,700 75,700 -3.3
24/06/2024
41.40
 217,900 41.36 41.54 41.22 23,700 6,200 0.8
21/06/2024
41.31
 84,900 41.36 41.40 41.27 500 8,800 -0.4
20/06/2024
41.31
 90,200 41.72 41.72 41.27 2,100 4,400 -0.1
19/06/2024
41.27
 183,800 41.27 41.54 40.91 8,400 64,900 -2.6
18/06/2024
40.73
 49,100 40.77 40.82 40.64 500 19,300 -0.9
17/06/2024
40.77
 44,200 41.04 41.18 40.77 11,500 15,000 -0.2
14/06/2024
41.04
 92,700 41.54 41.54 41.00 49,300 600 2.2
13/06/2024
41.36
 150,400 41.49 41.49 41.00 3,200 5,300 -0.1
12/06/2024
41.27
 105,500 40.95 41.36 40.95 44,000 6,000 1.7
11/06/2024
40.95
 75,400 41.22 41.31 40.95 33,200 100 1.5
10/06/2024
41.22
 75,000 41.27 41.49 40.86 20,900 11,300 0.4
07/06/2024
40.95
 62,200 41.45 41.45 40.91 2,500 8,400 -0.3
06/06/2024
41.31
 84,500 41.63 41.63 41.27 8,200 33,800 -1.2
05/06/2024
41.45
 122,800 41.40 41.63 40.68 4,100 34,200 -1.4
04/06/2024
41.36
 119,200 40.64 41.49 40.64 16,500 12,700 0.2
03/06/2024
40.46
 58,800 40.28 40.51 40.28 11,200 7,600 0.2
31/05/2024
40.19
 28,200 40.15 40.33 40.15 400 3,600 -0.1
30/05/2024
40.19
 83,500 39.20 40.19 39.20 46,800 1,000 2.0
29/05/2024
39.47
 36,900 39.47 39.56 39.29 2,100 0 0.1
28/05/2024
39.47
 54,200 39.92 39.92 39.11 11,200 9,300 0.1
27/05/2024
39.38
 39,400 39.47 39.47 38.85 3,000 0 0.1
24/05/2024
39.47
 83,900 39.83 40.19 39.29 6,700 4,800 0.1
23/05/2024
40.19
 49,600 40.33 40.33 39.70 700 7,200 -0.3
22/05/2024
40.33
 80,800 40.37 40.37 40.06 4,900 1,600 0.1
21/05/2024
40.33
 68,000 40.46 40.73 40.19 9,300 1,500 0.4
20/05/2024
40.42
 64,200 40.82 40.82 40.28 5,800 0 0.3
17/05/2024
40.37
 75,800 40.28 40.73 40.06 7,600 1,000 0.3
16/05/2024
40.28
 69,300 40.33 40.64 40.24 2,800 6,000 -0.1
15/05/2024
40.33
 50,700 39.88 40.33 39.83 2,800 1,100 0.1
14/05/2024
39.92
 22,800 39.92 40.28 39.74 2,100 1,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |