CTCP Hóa An (dha)

41.75
-0.25
(-0.60%)
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
(2024-11-04) 		1.75 4.35% 758,700 -5,100 -0.2
40.05
42.40
41.75
2 tháng
(2024-10-07) 		1.50 3.70% 1,760,100 -99,700 -4.0
40
42.40
41.75
3 tháng
(2024-09-05) 		0.85 2.07% 2,787,300 -375,500 -15.2
40
42.40
41.75
6 tháng
(2024-06-07) 		-1.67 -3.81% 6,660,400 -318,200 -12.6
39
44.48
41.75
12 tháng
(2023-12-11) 		-4.63 -9.93% 17,498,200 -293,505 -10.9
39
50.22
41.75
24 tháng
(2022-12-15) 		16.02 61.65% 32,949,800 502,427 19.9
24.91
54.23
41.75
36 tháng
(2021-12-20) 		3.76 9.84% 51,708,100 903,999 35.6
18.77
54.23
41.75
60 tháng
(2019-12-31) 		21.41 104% 74,182,060 1,493,279 59.4
17.62
54.23
41.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
46.01
 99,300 48.40 48.78 45.91 1,400 7,800 -0.3
22/09/2023
48.40
 138,400 50.12 50.12 46.87 2,300 3,400 -0.1
21/09/2023
50.12
 43,100 50.50 51.46 50.12 2,900 2,500 0.0
20/09/2023
50.50
 69,200 50.98 50.98 49.93 1,900 2,500 -0.0
19/09/2023
50.98
 87,000 48.88 50.98 48.40 5,700 4,300 0.1
18/09/2023
48.88
 275,400 51.46 51.46 47.92 0 0 0
15/09/2023
51.46
 85,100 52.61 52.61 50.98 200 17,500 -0.9
14/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
14/09/2023
52.61
 138,100 54.24 54.33 52.61 0 0 0
13/09/2023
54.23
 198,500 53.60 56.32 53.60 2,900 34,500 -1.9
12/09/2023
53.60
 159,700 53.60 53.69 53.24 7,300 32,200 -1.5
11/09/2023
53.60
 252,000 50.24 53.69 50.87 1,000 8,200 -0.4
08/09/2023
50.24
 88,000 49.24 50.24 49.06 5,900 600 0.3
07/09/2023
49.24
 97,900 49.97 50.96 49.24 0 18,000 -1.0
06/09/2023
49.97
 167,900 50.33 50.87 49.78 900 24,200 -1.3
05/09/2023
50.33
 173,500 47.60 50.42 49.06 4,300 6,000 -0.1
31/08/2023
47.60
 136,200 44.88 47.60 44.97 17,400 0 0.9
30/08/2023
44.88
 40,600 45.38 45.42 44.51 1,800 0 0.1
29/08/2023
45.38
 79,800 44.61 45.97 44.97 7,800 0 0.4
28/08/2023
44.61
 28,300 44.47 44.65 44.33 4,700 0 0.2
25/08/2023
44.47
 50,200 44.38 44.97 44.33 3,400 2,100 0.1
24/08/2023
44.38
 45,400 44.24 44.79 43.61 2,200 600 0.1
23/08/2023
44.24
 43,500 44.33 44.33 43.70 200 2,400 -0.1
22/08/2023
44.33
 84,500 44.33 44.97 43.79 3,200 6,600 -0.2
21/08/2023
44.33
 39,800 43.70 44.88 43.70 0 2,700 -0.1
18/08/2023
43.70
 206,200 43.24 44.79 43.70 2,200 1,500 0.0
17/08/2023
43.24
 65,400 43.97 44.33 43.20 7,100 900 0.3
16/08/2023
43.97
 36,100 43.97 43.97 43.38 18,300 0 0.9
15/08/2023
43.97
 55,600 43.42 44.33 43.42 1,300 0 0.1
14/08/2023
43.42
 21,500 43.24 43.97 43.24 900 2,500 -0.1
11/08/2023
43.24
 60,700 43.61 43.61 42.52 14,700 0 0.7
10/08/2023
43.61
 146,600 45.15 45.15 43.33 13,500 2,200 0.5
09/08/2023
45.15
 31,500 45.20 45.20 44.56 3,900 0 0.2
08/08/2023
45.20
 49,700 46.79 46.79 44.51 0 500 -0.0
07/08/2023
46.79
 134,300 44.15 46.79 44.15 10,300 0 0.5
04/08/2023
44.15
 30,700 44.06 44.24 43.79 4,700 0 0.2
03/08/2023
44.06
 62,100 44.42 44.51 43.61 2,000 0 0.1
02/08/2023
44.42
 58,300 44.24 44.47 43.70 17,500 0 0.9
01/08/2023
44.24
 58,800 44.06 44.51 43.61 16,300 0 0.8
31/07/2023
44.06
 87,500 43.42 44.06 42.88 45,800 0 2.2
28/07/2023
43.42
 64,500 44.01 44.01 43.29 5,200 0 0.2
27/07/2023
44.01
 94,200 44.38 44.70 43.38 2,200 0 0.1
26/07/2023
44.38
 70,800 43.24 44.51 43.38 0 0 0
25/07/2023
43.24
 81,900 44.33 44.51 43.24 0 0 0
24/07/2023
44.33
 52,500 43.88 44.97 43.70 1,800 0 0.1
21/07/2023
43.88
 106,300 44.06 45.24 43.51 0 0 0
20/07/2023
44.06
 65,700 43.42 44.70 43.61 0 0 0
19/07/2023
43.42
 274,100 40.61 43.42 40.61 0 5,200 -0.2
18/07/2023
40.61
 19,700 40.88 41.06 40.61 0 0 0
17/07/2023
40.88
 41,300 41.06 41.15 40.88 1,400 0 0.1
14/07/2023
41.06
 46,000 41.06 41.70 40.88 0 0 0
13/07/2023
41.06
 37,400 41.24 41.29 40.61 0 0 0
12/07/2023
41.24
 32,300 41.20 41.43 40.52 15,300 0 0.7
11/07/2023
41.20
 43,500 41.24 41.24 40.70 7,400 0 0.3
10/07/2023
41.24
 88,700 40.88 42.65 40.88 4,700 2,900 0.1
07/07/2023
40.88
 38,700 40.52 41.06 40.43 12,000 0 0.5
06/07/2023
40.52
 38,100 40.34 40.70 39.88 7,000 0 0.3
05/07/2023
40.34
 55,000 40.24 40.70 40.06 10,500 10,000 0.0
04/07/2023
40.24
 75,300 39.93 40.88 39.93 31,800 10,700 0.9
03/07/2023
39.93
 83,300 38.47 39.97 38.47 4,300 8,600 -0.2
30/06/2023
38.47
 29,400 38.06 38.70 38.06 10,500 0 0.4
29/06/2023
38.06
 22,200 38.43 38.61 37.70 8,600 0 0.4
28/06/2023
38.43
 23,700 38.70 38.70 37.88 300 0 0.0
27/06/2023
38.70
 35,300 38.65 39.43 38.70 1,200 100 0.0
26/06/2023
38.65
 70,700 37.70 38.75 37.16 39,900 3,000 1.5
23/06/2023
37.70
 31,400 38.11 38.25 36.93 0 0 0
22/06/2023
38.11
 23,100 38.20 38.34 37.70 0 0 0
21/06/2023
38.20
 154,900 35.70 38.20 35.70 38,700 4,300 1.4
20/06/2023
35.70
 28,800 35.25 35.70 34.98 0 0 0
19/06/2023
35.25
 29,700 35.07 35.43 35.25 2,000 0 0.1
16/06/2023
35.07
 63,100 35.02 35.43 34.98 8,000 1,400 0.3
15/06/2023
35.02
 30,100 35.16 35.16 34.34 3,900 0 0.1
14/06/2023
35.16
 51,000 35.07 35.34 34.52 29,500 0 1.1
13/06/2023
35.07
 32,400 35.16 35.38 34.88 19,200 0 0.7
12/06/2023
35.16
 53,800 35.43 35.43 34.70 30,000 200 1.2
09/06/2023
35.43
 38,500 35.20 35.43 34.52 10,000 0 0.4
08/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2023
35.20
 186,200 33.89 35.38 33.52 134,900 24,600 4.3
07/06/2023
33.89
 39,400 33.89 34.14 33.20 100 0 0.0
06/06/2023
33.89
 57,500 34.06 34.27 33.89 400 0 0.0
05/06/2023
34.06
 136,900 33.11 34.32 32.76 0 0 0
02/06/2023
33.11
 55,900 33.20 33.45 32.85 6,800 0 0.3
01/06/2023
33.20
 47,400 32.81 33.20 32.64 7,100 3,500 0.1
31/05/2023
32.81
 63,800 32.81 33.20 32.81 7,000 0 0.3
30/05/2023
32.81
 41,600 33.02 33.45 32.64 0 0 0
29/05/2023
33.02
 132,900 31.51 33.28 31.82 0 0 0
26/05/2023
31.51
 38,600 31.38 31.73 31.34 0 0 0
25/05/2023
31.38
 17,000 31.21 31.56 31.04 600 1,000 -0.0
24/05/2023
31.21
 13,900 31.17 31.38 31.13 0 0 0
23/05/2023
31.17
 20,700 31.47 31.47 31.17 0 0 0
22/05/2023
31.47
 48,300 31.21 31.64 31.08 0 1,300 -0.0
19/05/2023
31.21
 40,500 31.38 31.82 31.08 1,500 5,600 -0.1
18/05/2023
31.38
 9,600 31.26 31.38 31.21 100 0 0.0
17/05/2023
31.26
 19,700 31.38 31.38 31.21 0 0 0
16/05/2023
31.38
 22,000 31.51 31.56 31.30 200 0 0.0
15/05/2023
31.51
 25,900 31.56 31.60 31.30 0 0 0
12/05/2023
31.56
 37,900 31.34 31.90 31.08 500 0 0.0
11/05/2023
31.34
 14,900 31.38 31.43 31.30 700 0 0.0
10/05/2023
31.38
 27,300 30.87 31.38 30.82 4,000 1,800 0.1
09/05/2023
30.87
 87,800 30.61 30.91 30.61 4,500 0 0.2
08/05/2023
30.61
 19,300 30.87 30.87 30.44 0 0 0
05/05/2023
30.87
 37,800 30.65 30.87 30.44 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |