CTCP Hóa An (dha)

38.10
-0.10
(-0.26%)
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
(2025-04-16) 		-0.40 -1.04% 549,800 -23,800 -0.8
37.90
38.75
38.10
2 tháng
(2025-03-17) 		-1.70 -4.26% 1,433,300 127,263 4.9
34.55
39.95
38.10
3 tháng
(2025-02-17) 		-2.70 -6.60% 2,150,900 145,363 5.6
34.55
41.65
38.10
6 tháng
(2024-11-18) 		-0.63 -1.62% 5,113,100 27,174 0.7
34.55
43.22
38.10
12 tháng
(2024-05-21) 		-3.28 -7.90% 12,097,500 -268,626 -11.0
34.55
43.22
38.10
24 tháng
(2023-05-29) 		6.34 19.91% 32,489,800 143,869 5.2
31.65
52.32
38.10
36 tháng
(2022-06-01) 		4.81 14.39% 45,991,100 765,673 26.9
18.11
52.32
38.10
60 tháng
(2020-06-11) 		18.93 98.19% 77,459,680 1,585,143 62.4
18.07
52.32
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
45.68
 229,300 46.23 46.23 44.75 1,100 5,800 -0.2
28/02/2024
46.23
 239,800 46.51 46.97 45.86 3,600 600 0.1
27/02/2024
46.42
 75,000 46.14 47.06 46.05 4,900 0 0.2
26/02/2024
46.23
 80,100 46.51 46.69 46.09 500 300 0.0
23/02/2024
46.60
 71,100 46.78 47.06 46.51 1,600 0 0.1
22/02/2024
46.88
 76,000 47.25 47.25 46.88 2,400 0 0.1
21/02/2024
47.25
 101,000 47.25 47.25 46.69 2,900 0 0.1
20/02/2024
46.97
 88,100 47.43 47.43 46.78 2,900 0 0.1
19/02/2024
47.34
 104,700 47.06 47.34 46.97 12,100 4,300 0.4
16/02/2024
47.25
 86,900 47.80 47.89 47.25 2,000 1,500 0.0
15/02/2024
47.71
 124,400 48.26 48.26 47.61 4,600 0 0.2
07/02/2024
48.26
 89,500 48.45 48.81 48.17 4,800 1,600 0.2
06/02/2024
48.45
 104,300 47.25 48.45 46.88 12,300 0 0.6
05/02/2024
47.06
 44,900 46.97 47.25 46.88 4,400 300 0.2
02/02/2024
46.78
 58,800 46.88 47.80 46.78 0 1,100 -0.1
01/02/2024
46.88
 80,500 46.42 46.88 46.42 5,500 200 0.3
31/01/2024
46.78
 64,500 47.25 47.34 46.78 3,300 1,600 0.1
30/01/2024
47.25
 124,800 45.95 47.25 45.95 3,600 0 0.2
29/01/2024
46.05
 62,200 45.68 46.60 45.68 1,800 4,400 -0.1
26/01/2024
45.54
 195,700 45.95 46.23 45.22 1,000 200 0.0
25/01/2024
45.91
 119,300 46.88 46.88 45.91 1,600 100 0.1
24/01/2024
46.97
 26,100 46.60 47.06 46.60 1,400 9,600 -0.4
23/01/2024
47.06
 58,900 47.06 47.25 46.88 2,700 0 0.1
22/01/2024
46.88
 81,400 47.25 47.25 46.60 100 2,200 -0.1
19/01/2024
47.25
 109,900 47.52 48.26 47.25 1,400 5,900 -0.2
18/01/2024
47.15
 107,100 46.32 47.15 46.14 9,100 600 0.4
17/01/2024
46.42
 37,700 46.69 46.78 46.42 500 0 0.0
16/01/2024
46.60
 26,100 45.91 46.60 45.77 900 0 0.0
15/01/2024
45.86
 31,100 45.86 46.14 45.68 0 3,200 -0.2
12/01/2024
45.86
 93,400 46.60 46.69 45.77 6,700 1,800 0.2
11/01/2024
46.60
 44,900 47.34 47.34 46.60 7,100 0 0.4
10/01/2024
46.60
 88,500 46.97 47.34 46.60 9,600 0 0.5
09/01/2024
46.97
 46,400 47.34 47.34 46.69 3,400 0 0.2
08/01/2024
47.15
 44,700 46.97 47.34 46.78 1,200 0 0.1
05/01/2024
46.78
 96,900 47.34 48.35 46.32 2,200 1,100 0.1
04/01/2024
47.43
 65,300 47.98 47.98 47.06 2,900 2,100 0.0
03/01/2024
48.17
 221,200 46.42 48.17 46.42 22,200 14,000 0.4
02/01/2024
46.42
 98,600 45.22 46.69 45.12 13,700 0 0.7
29/12/2023
45.17
 40,300 44.89 45.68 44.89 2,800 500 0.1
28/12/2023
44.89
 46,100 44.66 44.89 44.48 4,800 5,400 -0.0
27/12/2023
44.66
 49,900 44.57 45.03 44.48 4,800 21,200 -0.8
26/12/2023
44.57
 49,100 44.38 44.57 44.25 10,300 2,600 0.4
25/12/2023
44.38
 72,800 44.20 44.52 44.11 7,300 2,300 0.2
22/12/2023
44.20
 76,900 44.94 45.12 44.20 2,000 0 0.1
21/12/2023
44.94
 15,400 44.89 44.94 43.83 4,000 200 0.2
20/12/2023
44.89
 40,800 45.12 45.22 44.29 4,300 1,700 0.1
19/12/2023
45.12
 43,700 44.29 45.12 43.83 5,700 0 0.3
18/12/2023
44.29
 38,800 45.31 45.31 44.29 100 2,600 -0.1
15/12/2023
45.31
 47,800 45.77 46.09 45.22 0 4,000 -0.2
14/12/2023
45.77
 124,800 44.94 46.09 44.94 20,900 20,400 0.0
13/12/2023
44.94
 46,100 44.85 45.40 44.57 0 11,200 -0.5
12/12/2023
44.85
 47,500 44.98 45.22 44.75 0 1,900 -0.1
11/12/2023
44.98
 57,800 44.52 45.22 44.66 0 0 0
08/12/2023
44.52
 39,800 44.38 45.22 44.43 300 0 0.0
07/12/2023
44.38
 102,500 45.22 45.68 43.97 0 2,200 -0.1
06/12/2023
45.22
 83,200 45.22 45.49 44.48 600 1,700 -0.1
05/12/2023
45.22
 204,700 43.05 45.31 43.23 100 4,200 -0.2
04/12/2023
43.05
 74,300 42.31 43.19 42.35 8,900 29,600 -1.0
01/12/2023
42.31
 16,800 42.31 42.35 42.17 0 3,500 -0.2
30/11/2023
42.31
 29,200 42.54 43.09 42.22 0 1,100 -0.1
29/11/2023
42.54
 33,300 42.54 42.82 42.17 1,300 1,100 0.0
28/11/2023
42.54
 27,000 42.72 42.72 41.99 500 1,400 -0.0
27/11/2023
42.72
 30,300 42.72 42.86 42.45 100 900 -0.0
24/11/2023
42.72
 78,100 42.91 42.91 41.80 0 23,000 -1.1
23/11/2023
42.91
 60,400 43.23 43.65 42.91 700 500 0.0
22/11/2023
43.23
 37,400 43.28 43.92 43.19 2,200 0 0.1
21/11/2023
43.28
 39,400 42.82 43.65 42.86 6,100 0 0.3
20/11/2023
42.82
 63,100 42.45 42.91 41.99 2,100 100 0.1
17/11/2023
42.45
 85,500 43.28 43.74 42.17 14,400 1,000 0.6
16/11/2023
43.28
 35,900 43.32 43.32 42.91 0 0 0
15/11/2023
43.32
 133,200 41.99 44.38 42.63 14,700 0 0.7
14/11/2023
41.99
 68,400 41.85 42.26 41.57 13,100 0 0.6
13/11/2023
41.85
 104,200 42.35 42.54 41.76 5,600 2,900 0.1
10/11/2023
42.35
 108,400 43.32 43.32 42.26 800 900 -0.0
09/11/2023
43.32
 86,500 41.52 43.51 42.26 3,500 0 0.2
08/11/2023
41.52
 350,000 40.88 41.52 40.79 4,300 0 0.2
07/11/2023
40.88
 92,700 40.88 41.48 40.74 7,300 400 0.3
06/11/2023
40.88
 107,100 40.69 41.48 40.60 27,400 26,900 0.0
03/11/2023
40.69
 40,100 40.14 42.45 40.65 0 300 -0.0
02/11/2023
40.14
 159,000 39.03 40.37 39.22 27,000 3,100 1.0
01/11/2023
39.03
 47,800 38.39 39.03 38.02 8,400 300 0.3
31/10/2023
38.39
 77,900 41.06 41.16 38.39 500 5,200 -0.2
30/10/2023
41.06
 48,100 42.26 42.26 41.06 800 5,800 -0.2
27/10/2023
42.26
 27,000 42.03 42.45 41.43 200 400 -0.0
26/10/2023
42.03
 96,200 43.37 43.37 41.52 0 300 -0.0
25/10/2023
43.37
 58,600 43.37 44.48 43.19 1,800 2,700 -0.0
24/10/2023
43.37
 35,800 43.97 43.97 43.37 500 900 -0.0
23/10/2023
43.97
 67,200 44.71 45.82 43.37 0 1,900 -0.1
20/10/2023
44.71
 44,800 44.38 44.75 43.69 200 4,100 -0.2
19/10/2023
44.38
 117,900 44.34 45.68 44.29 3,900 15,500 -0.6
18/10/2023
44.34
 106,400 45.40 45.40 43.46 0 3,100 -0.1
17/10/2023
45.40
 42,800 45.86 46.14 45.40 10,600 0 0.5
16/10/2023
45.86
 73,300 46.69 46.69 45.77 11,900 3,900 0.4
13/10/2023
46.69
 51,400 47.06 47.52 45.68 0 500 -0.0
12/10/2023
47.06
 64,200 47.52 48.45 46.69 100 8,800 -0.4
11/10/2023
47.52
 102,400 45.68 47.61 45.68 4,000 3,000 0.0
10/10/2023
45.68
 43,500 45.45 46.05 45.35 4,600 9,500 -0.2
09/10/2023
45.45
 32,400 44.98 46.14 44.98 100 3,000 -0.1
06/10/2023
44.98
 51,300 45.17 45.17 44.48 3,900 9,000 -0.2
05/10/2023
45.17
 43,700 44.85 45.86 44.48 900 16,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |