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)
07/04/2011
4.13
 7,860 4.26 4.26 4.13 0 0 0
06/04/2011
4.26
 17,940 4.07 4.26 4.05 0 0 0
05/04/2011
4.07
 12,550 4.18 4.18 4.07 0 200 -0.0
04/04/2011
4.18
 60,130 4.39 4.39 4.18 0 0 0
01/04/2011
4.39
 2,040 4.44 4.44 4.39 0 0 0
31/03/2011
4.44
 14,760 4.46 4.52 4.39 0 1,000 -0.0
30/03/2011
4.46
 0 4.46 4.46 4.46 0 0 0
29/03/2011
4.46
 8,930 4.52 4.52 4.44 0 1,000 -0.0
28/03/2011
4.52
 9,990 4.57 4.57 4.46 0 1,000 -0.0
25/03/2011
4.57
 5,800 4.57 4.57 4.54 0 0 0
24/03/2011
4.57
 3,250 4.49 4.60 4.57 0 0 0
23/03/2011
4.49
 30,640 4.44 4.49 4.44 0 4,800 -0.1
22/03/2011
4.44
 12,270 4.65 4.65 4.44 100 0 0.0
21/03/2011
4.65
 7,390 4.54 4.70 4.46 20 850 -0.0
18/03/2011
4.54
 18,840 4.52 4.54 4.49 8,500 1,340 0.1
17/03/2011
4.52
 5,500 4.44 4.52 4.46 0 0 0
16/03/2011
4.44
 15,720 4.41 4.44 4.31 0 0 0
15/03/2011
4.41
 14,350 4.44 4.44 4.26 0 0 0
14/03/2011
4.44
 15,320 4.65 4.65 4.44 0 0 0
11/03/2011
4.65
 54,390 4.49 4.70 4.54 0 0 0
10/03/2011
4.49
 25,540 4.36 4.49 4.28 0 0 0
09/03/2011
4.36
 3,450 4.46 4.46 4.31 300 0 0.0
08/03/2011
4.46
 10,850 4.44 4.49 4.44 0 4,000 -0.1
07/03/2011
4.44
 6,600 4.44 4.46 4.31 2,000 0 0.0
04/03/2011
4.44
 12,750 4.44 4.44 4.41 0 0 0
03/03/2011
4.44
 16,400 4.49 4.52 4.31 1,000 0 0.0
02/03/2011
4.49
 7,450 4.54 4.57 4.44 1,050 0 0.0
01/03/2011
4.54
 4,100 4.54 4.54 4.52 0 60 -0.0
28/02/2011
4.54
 24,800 4.54 4.54 4.44 0 0 0
25/02/2011
4.54
 15,610 4.44 4.54 4.44 0 2,000 -0.0
24/02/2011
4.44
 26,630 4.36 4.54 4.31 10 4,960 -0.1
23/02/2011
4.36
 27,900 4.44 4.52 4.31 2,250 2,100 0.0
22/02/2011
4.44
 13,950 4.49 4.49 4.39 880 3,000 -0.0
21/02/2011
4.49
 42,250 4.73 4.73 4.49 0 0 0
18/02/2011
4.73
 25,080 4.78 4.80 4.73 1,200 7,670 -0.1
17/02/2011
4.78
 45,930 4.88 4.93 4.78 0 14,000 -0.3
16/02/2011
4.88
 34,660 4.99 5.09 4.88 0 8,110 -0.2
15/02/2011
4.99
 45,620 5.25 5.27 4.99 1,100 8,130 -0.1
14/02/2011
5.25
 15,430 5.27 5.27 5.25 3,000 5,300 -0.0
11/02/2011
5.27
 27,620 5.43 5.43 5.22 100 4,500 -0.1
10/02/2011
5.43
 9,780 5.43 5.46 5.33 0 940 -0.0
09/02/2011
5.43
 5,900 5.54 5.54 5.40 0 3,310 -0.1
08/02/2011
5.54
 29,360 5.43 5.54 5.33 1,000 0 0.0
28/01/2011
5.43
 1,710 5.51 5.61 5.43 0 0 0
27/01/2011
5.51
 20,140 5.38 5.59 5.35 0 0 0
26/01/2011
5.38
 13,290 5.33 5.38 5.30 0 0 0
25/01/2011
5.33
 7,960 5.35 5.35 5.30 0 0 0
24/01/2011
5.35
 19,650 5.51 5.51 5.35 570 0 0.0
21/01/2011
5.51
 19,950 5.51 5.51 5.46 0 0 0
20/01/2011
5.51
 13,060 5.48 5.56 5.40 600 750 -0.0
19/01/2011
5.48
 15,260 5.40 5.59 5.48 1,320 250 0.0
18/01/2011
5.40
 4,680 5.59 5.59 5.40 3,400 0 0.1
17/01/2011
5.59
 8,850 5.59 5.67 5.59 2,000 0 0.0
14/01/2011
5.59
 20,240 5.48 5.59 5.40 11,230 10,200 0.0
13/01/2011
5.48
 6,210 5.40 5.59 5.40 1,010 6,190 -0.1
12/01/2011
5.40
 10,300 5.38 5.43 5.38 5,300 2,760 0.1
11/01/2011
5.38
 2,400 5.48 5.48 5.38 0 0 0
10/01/2011
5.48
 21,820 5.61 5.61 5.48 4,380 0 0.1
07/01/2011
5.61
 5,230 5.67 5.80 5.59 0 0 0
06/01/2011
5.67
 4,950 5.67 5.67 5.67 0 0 0
05/01/2011
5.67
 7,390 5.69 5.74 5.64 600 0 0.0
04/01/2011
5.69
 4,910 5.59 5.74 5.59 1,120 0 0.0
31/12/2010
5.59
 10,330 5.56 5.69 5.56 0 0 0
30/12/2010
5.56
 10,480 5.61 5.67 5.56 0 0 0
29/12/2010
5.61
 54,800 5.82 5.82 5.61 500 36,270 -0.8
28/12/2010
5.82
 15,120 5.74 5.95 5.69 0 3,000 -0.1
27/12/2010
5.74
 18,110 5.64 5.74 5.64 0 0 0
24/12/2010
5.64
 27,150 5.77 5.77 5.59 0 8,830 -0.2
23/12/2010
5.77
 23,550 6.01 6.01 5.77 0 0 0
22/12/2010
6.01
 70,700 6.03 6.08 5.98 40,180 400 0.9
21/12/2010
6.03
 32,590 5.87 6.03 5.67 8,830 0 0.2
20/12/2010
5.87
 38,810 5.93 6.08 5.80 30 10 0.0
17/12/2010
5.93
 60,610 5.67 5.93 5.74 34,000 0 0.8
16/12/2010
5.67
 31,460 5.95 5.95 5.67 500 10,000 -0.2
15/12/2010
5.95
 48,700 5.87 6.03 5.87 300 0 0.0
14/12/2010
5.87
 38,870 6.16 6.16 5.87 800 0 0.0
13/12/2010
6.16
 151,030 5.87 6.16 6.14 50 1,000 -0.0
10/12/2010
5.87
 105,410 5.61 5.87 5.61 0 0 0
09/12/2010
5.61
 40,820 5.59 5.72 5.38 100 25,000 -0.5
08/12/2010
5.59
 68,600 5.87 5.87 5.59 5,430 0 0.1
07/12/2010
5.87
 87,650 6.14 6.14 5.87 1,000 810 0.0
06/12/2010
6.14
 149,890 5.95 6.24 5.72 3,700 12,000 -0.2
03/12/2010
5.95
 130,310 5.69 5.95 5.87 1,500 25,040 -0.5
02/12/2010
5.69
 49,050 5.43 5.69 5.35 0 3,260 -0.1
01/12/2010
5.43
 60,770 5.25 5.51 5.27 1,530 5,860 -0.1
30/11/2010
5.25
 134,070 5.01 5.25 5.17 0 50,000 -1.0
29/11/2010
5.01
 9,300 5.01 5.01 4.96 240 1,440 -0.0
26/11/2010
5.01
 9,050 5.01 5.01 4.99 1,000 0 0.0
25/11/2010
5.01
 27,870 5.04 5.14 5.01 0 0 0
24/11/2010
5.04
 26,680 5.04 5.04 4.96 8,570 0 0.2
23/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2010
5.04
 12,440 4.93 5.09 4.99 30 0 0.0
22/11/2010
4.93
 23,980 4.93 4.96 4.74 0 0 0
19/11/2010
4.93
 11,200 5.11 5.28 4.93 0 0 0
18/11/2010
5.11
 14,530 4.91 5.13 5.01 0 0 0
17/11/2010
4.91
 9,890 4.89 4.96 4.91 0 0 0
16/11/2010
4.89
 28,740 4.89 4.89 4.79 1,000 0 0.0
15/11/2010
4.89
 18,470 4.91 4.96 4.84 0 0 0
12/11/2010
4.91
 32,090 5.11 5.13 4.91 1,160 0 0.0
11/11/2010
5.11
 30,160 5.26 5.26 5.11 4,600 0 0.1
10/11/2010
5.26
 28,790 5.21 5.28 5.21 10,020 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |