CTCP Hóa An (dha)

56.80
0.90
(1.61%)
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
(2026-09-07) 		2.90 5.63% 429,600 -40,600 -1.5
51.10
55.90
55.90
2 tháng
(2026-08-06) 		6.40 13.33% 1,094,600 -51,700 -2.1
48
55.90
55.90
3 tháng
(2026-07-07) 		5.74 11.80% 1,729,800 -97,800 -4.4
45.80
55.90
55.90
6 tháng
(2026-04-08) 		11.39 26.48% 4,100,000 -209,900 -9.7
42.35
55.90
55.90
12 tháng
(2025-10-10) 		8.19 17.72% 19,527,000 482,700 30.7
41.98
65.13
55.90
24 tháng
(2024-10-15) 		19.05 53.87% 36,825,000 647,256 36.1
31.61
65.13
55.90
36 tháng
(2023-10-23) 		14.17 35.21% 55,496,500 431,351 28.4
31.61
65.13
55.90
60 tháng
(2021-11-01) 		18.35 50.90% 89,974,100 1,774,455 82.9
16.57
65.13
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2011
4.41
 14,350 4.33 4.41 4.26 0 0 0
14/03/2011
4.44
 15,320 4.52 4.52 4.44 0 0 0
11/03/2011
4.65
 54,390 4.54 4.70 4.54 0 0 0
10/03/2011
4.49
 25,540 4.28 4.49 4.28 0 0 0
09/03/2011
4.36
 3,450 4.31 4.36 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 4.46 4.46 4.31 2,000 0 0.0
04/03/2011
4.44
 12,750 4.41 4.44 4.41 0 0 0
03/03/2011
4.44
 16,400 4.52 4.52 4.31 1,000 0 0.0
02/03/2011
4.49
 7,450 4.57 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 4.39 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 4.39 4.46 4.39 880 3,000 0.0
21/02/2011
4.49
 42,250 4.57 4.65 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 4.93 4.93 4.78 0 14,000 -0.3
16/02/2011
4.88
 34,660 5.09 5.09 4.88 0 8,110 -0.2
15/02/2011
4.99
 45,620 5.27 5.27 4.99 1,100 8,130 -0.1
14/02/2011
5.25
 15,430 5.25 5.27 5.25 3,000 5,300 0.0
11/02/2011
5.27
 27,620 5.27 5.38 5.22 100 4,500 -0.1
10/02/2011
5.43
 9,780 5.40 5.46 5.33 0 940 0.0
09/02/2011
5.43
 5,900 5.48 5.54 5.40 0 3,310 -0.1
08/02/2011
5.54
 29,360 5.33 5.54 5.33 1,000 0 0.0
28/01/2011
5.43
 1,710 5.61 5.61 5.43 0 0 0
27/01/2011
5.51
 20,140 5.59 5.59 5.35 0 0 0
26/01/2011
5.38
 13,290 5.30 5.38 5.30 0 0 0
25/01/2011
5.33
 7,960 5.33 5.35 5.30 0 0 0
24/01/2011
5.35
 19,650 5.43 5.48 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 5.40 5.56 5.40 600 750 0.0
19/01/2011
5.48
 15,260 5.56 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 5.43 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 5.40 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 5.59 5.61 5.48 4,380 0 0.1
07/01/2011
5.61
 5,230 5.80 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 5.74 5.74 5.64 600 0 0.0
04/01/2011
5.69
 4,910 5.61 5.74 5.59 1,120 0 0.0
31/12/2010
5.59
 10,330 5.69 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 5.69 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 5.64 5.77 5.59 0 8,830 -0.2
23/12/2010
5.77
 23,550 5.77 5.98 5.77 0 0 0
22/12/2010
6.01
 70,700 6.08 6.08 5.98 40,180 400 0.9
21/12/2010
6.03
 32,590 5.80 6.03 5.67 8,830 0 0.2
20/12/2010
5.87
 38,810 6.08 6.08 5.80 30 10 0.0
17/12/2010
5.93
 60,610 5.93 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 6.01 6.03 5.87 300 0 0.0
14/12/2010
5.87
 38,870 5.90 5.98 5.87 800 0 0.0
13/12/2010
6.16
 151,030 6.16 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 5.67 5.74 5.59 5,430 0 0.1
07/12/2010
5.87
 87,650 6.08 6.14 5.87 1,000 810 0.0
06/12/2010
6.14
 149,890 5.98 6.24 5.72 3,700 12,000 -0.2
03/12/2010
5.95
 130,310 5.87 5.95 5.87 1,500 25,040 -0.5
02/12/2010
5.69
 49,050 5.54 5.69 5.35 0 3,260 -0.1
01/12/2010
5.43
 60,770 5.46 5.51 5.27 1,530 5,860 -0.1
30/11/2010
5.25
 134,070 5.17 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 4.99 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 4.99 5.09 4.99 30 0 0.0
22/11/2010
4.93
 23,980 4.96 4.96 4.74 0 0 0
19/11/2010
4.93
 11,200 5.28 5.28 4.93 0 0 0
18/11/2010
5.11
 14,530 5.01 5.13 5.01 0 0 0
17/11/2010
4.91
 9,890 4.96 4.96 4.91 0 0 0
16/11/2010
4.89
 28,740 4.84 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 5.13 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
09/11/2010
5.21
 112,050 5.28 5.36 5.18 41,010 0 0.9
08/11/2010
5.41
 70,860 5.43 5.46 5.38 38,070 0 0.8
05/11/2010
5.43
 82,570 5.18 5.43 5.18 22,730 4,100 0.4
04/11/2010
5.18
 38,400 5.18 5.23 5.11 15,050 10,000 0.1
03/11/2010
5.13
 30,190 5.08 5.16 5.08 6,580 0 0.1
02/11/2010
5.16
 39,490 5.23 5.23 5.16 0 0 0
01/11/2010
5.26
 20,040 5.33 5.38 5.21 0 0 0
29/10/2010
5.36
 12,560 5.26 5.36 5.21 3,280 0 0.1
28/10/2010
5.36
 40,120 5.28 5.41 5.26 1,130 0 0.0
27/10/2010
5.41
 22,990 5.51 5.51 5.41 0 0 0
26/10/2010
5.48
 78,220 5.48 5.73 5.46 0 0 0
25/10/2010
5.46
 4,710 5.46 5.46 5.26 0 0 0
22/10/2010
5.46
 6,260 5.51 5.53 5.46 0 0 0
21/10/2010
5.51
 19,610 5.55 5.58 5.46 0 0 0
20/10/2010
5.51
 53,130 5.51 5.73 5.51 0 0 0
19/10/2010
5.73
 13,500 5.75 5.78 5.58 1,000 0 0.0
18/10/2010
5.83
 4,360 5.83 5.83 5.75 1,000 0 0.0

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