CTCP Hóa An (dha)

40.45
0.20
(0.50%)
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
(2024-08-20) 		-1 -2.41% 557,700 -55,900 -2.2
40
41.65
40.25
2 tháng
(2024-07-22) 		-2.10 -4.93% 1,351,300 -100,100 -4.0
39
42.60
40.25
3 tháng
(2024-06-21) 		-3.55 -8.05% 3,294,600 -46,214 -1.7
39
44.48
40.25
6 tháng
(2024-03-25) 		-7.42 -15.49% 9,122,400 -16,544 -0.1
39
47.92
40.25
12 tháng
(2023-09-25) 		-5.51 -11.97% 19,034,500 -29,349 -0.8
39
50.22
40.25
24 tháng
(2022-09-30) 		11.98 42.02% 32,588,800 1,136,105 41.9
18.77
54.23
40.25
36 tháng
(2021-10-05) 		5.59 16.01% 55,486,400 1,460,155 61.2
18.77
54.23
40.25
60 tháng
(2019-10-16) 		22.43 124.11% 71,983,180 1,814,325 72.4
17.62
54.23
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2008
3.86
 37,670 4.05 4.05 3.86 630 1,760 0
11/09/2008
4.05
 52,800 4.25 4.25 4.05 2,020 0 0
10/09/2008
4.25
 26,870 4.33 4.49 4.25 300 0 0
09/09/2008
4.33
 51,050 4.33 4.50 4.33 700 0 0
08/09/2008
4.33
 65,360 4.49 4.49 4.27 0 5,000 0
05/09/2008
4.49
 47,640 4.68 4.68 4.47 1,350 0 0
04/09/2008
4.68
 82,960 4.68 4.69 4.46 920 0 0
03/09/2008
4.68
 12,880 4.46 4.68 4.68 0 0 0
29/08/2008
4.46
 47,850 4.64 4.64 4.42 0 3,000 0
28/08/2008
4.64
 43,640 4.88 4.88 4.64 1,910 0 0
27/08/2008
4.88
 227,690 4.85 5.08 4.88 2,200 6,000 0
26/08/2008
4.85
 165,290 4.63 4.85 4.85 1,980 2,500 0
25/08/2008
4.63
 136,520 4.41 4.63 4.49 4,500 0 0
22/08/2008
4.41
 55,160 4.57 4.68 4.41 300 0 0
21/08/2008
4.57
 39,100 4.38 4.57 4.17 60 1,000 0
20/08/2008
4.38
 49,180 4.60 4.60 4.38 2,000 2,840 0
19/08/2008
4.60
 106,680 4.83 4.88 4.60 3,000 5,710 0
18/08/2008
4.83
 114,260 4.61 4.83 4.69 14,290 7,500 0
15/08/2008
4.61
 19,940 4.49 4.61 4.61 0 7,500 0
14/08/2008
4.49
 64,850 4.36 4.49 4.36 3,470 500 0
13/08/2008
4.36
 36,840 4.39 4.39 4.28 2,000 7,500 0
12/08/2008
4.39
 75,070 4.27 4.39 4.31 8,610 0 0
11/08/2008
4.27
 20,440 4.16 4.27 4.27 5,000 0 0
08/08/2008
4.16
 32,960 4.05 4.16 4.03 0 0 0
07/08/2008
4.05
 60,810 4.12 4.23 4.05 7,300 0 0
06/08/2008
4.12
 85,580 4.19 4.30 4.09 1,000 3,200 0
05/08/2008
4.19
 8,100 4.31 4.31 4.19 0 2,520 0
04/08/2008
4.31
 3,080 4.44 4.44 4.31 0 0 0
01/08/2008
4.44
 92,490 4.41 4.44 4.31 1,500 0 0
31/07/2008
4.41
 58,660 4.34 4.41 4.23 3,000 0 0
30/07/2008
4.34
 198,360 4.22 4.34 4.09 3,000 1,400 0
29/07/2008
4.22
 2,400 4.11 4.22 4.22 0 0 0
28/07/2008
4.11
 90,630 4.00 4.11 3.89 0 8,300 0
25/07/2008
4.00
 15,090 4.11 4.11 4.00 0 0 0
24/07/2008
4.11
 162,520 4.23 4.36 4.11 1,000 46,460 0
23/07/2008
4.23
 5,000 4.36 4.36 4.23 5,000 0 0
22/07/2008
4.36
 3,110 4.49 4.49 4.36 100 1,000 0
21/07/2008
4.49
 11,700 4.61 4.61 4.49 400 0 0
18/07/2008
4.61
 187,910 4.74 4.88 4.60 34,200 1,400 0
17/07/2008
4.74
 163,610 4.61 4.74 4.61 10,000 25,000 0
16/07/2008
4.61
 194,200 4.49 4.61 4.36 52,880 0 0
15/07/2008
4.49
 15,890 4.36 4.49 4.49 10,090 0 0
14/07/2008
4.36
 156,140 4.23 4.36 4.25 10,000 21,000 0
11/07/2008
4.23
 236,660 4.12 4.23 4.23 12,200 224,160 0
10/07/2008
4.12
 134,140 4.01 4.12 4.12 60 128,440 0
09/07/2008
4.01
 53,020 3.90 4.01 4.01 2,800 0 0
08/07/2008
3.90
 191,700 3.79 3.90 3.68 60,100 135,000 0
07/07/2008
3.79
 97,460 3.83 3.94 3.72 15,850 390 0
04/07/2008
3.83
 6,970 3.72 3.83 3.83 0 0 0
03/07/2008
3.72
 1,220 3.62 3.72 3.72 0 0 0
02/07/2008
3.62
 22,480 3.53 3.62 3.62 0 0 0
01/07/2008
3.53
 9,630 3.43 3.53 3.53 0 0 0
30/06/2008
3.43
 13,610 3.34 3.43 3.43 200 0 0
27/06/2008
3.34
 41,840 3.24 3.34 3.24 4,500 0 0
26/06/2008
3.24
 100,360 3.15 3.24 3.15 36,730 1,710 0
25/06/2008
3.15
 13,240 3.07 3.15 3.15 0 0 0
24/06/2008
3.07
 2,690 2.99 3.07 3.07 0 0 0
23/06/2008
2.99
 7,570 2.91 2.99 2.99 4,860 0 0
20/06/2008
2.91
 33,280 2.98 3.01 2.91 10,310 20,230 0
19/06/2008
2.98
 37,870 3.05 3.05 2.98 9,360 0 0
18/06/2008
3.05
 108,340 3.01 3.05 2.96 26,470 3,000 0
17/06/2008
3.01
 1,180 2.96 3.01 3.01 0 0 0
16/06/2008
2.96
 2,240 2.91 2.96 2.96 0 220 0
13/06/2008
2.91
 16,720 2.87 2.91 2.91 800 0 0
12/06/2008
2.87
 250 2.82 2.87 2.87 0 0 0
11/06/2008
2.82
 18,790 2.77 2.82 2.82 0 800 0
10/06/2008
2.77
 16,740 2.72 2.77 2.72 2,600 0 0
09/06/2008
2.72
 32,890 2.77 2.77 2.72 8,850 630 0
06/06/2008
2.77
 18,190 2.82 2.82 2.77 0 700 0
05/06/2008
2.82
 4,760 2.87 2.87 2.82 0 3,000 0
04/06/2008
2.87
 9,380 2.91 2.91 2.87 2,000 5,000 0
03/06/2008: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2008
2.91
 11,370 2.96 2.96 2.91 1,000 0 0
02/06/2008
2.96
 12,400 3.02 3.02 2.96 400 12,400 0
30/05/2008
3.02
 5,070 3.08 3.08 3.02 0 870 0
29/05/2008
3.08
 0 3.08 3.08 3.08 0 0 0
28/05/2008
3.08
 0 3.08 3.08 3.08 0 0 0
27/05/2008
3.08
 0 3.08 3.08 3.08 0 0 0
26/05/2008
3.08
 4,020 3.14 3.14 3.08 4,000 20 0
23/05/2008
3.14
 17,020 3.20 3.20 3.14 10,200 0 0
22/05/2008
3.20
 53,070 3.26 3.30 3.20 46,500 0 0
21/05/2008
3.26
 8,420 3.32 3.32 3.26 5,890 0 0
20/05/2008
3.32
 25,450 3.38 3.38 3.32 10,440 0 0
19/05/2008
3.38
 51,550 3.42 3.42 3.36 30,230 0 0
16/05/2008
3.42
 50,330 3.48 3.48 3.42 19,540 35,210 0
15/05/2008
3.48
 1,320 3.54 3.54 3.48 0 0 0
14/05/2008
3.54
 10,460 3.60 3.60 3.54 55,540 7,310 0
13/05/2008
3.60
 700 3.66 3.66 3.60 0 0 0
12/05/2008
3.66
 3,370 3.74 3.74 3.66 2,680 0 0
09/05/2008
3.74
 3,490 3.81 3.81 3.74 1,760 0 0
08/05/2008
3.81
 4,090 3.89 3.89 3.81 0 0 0
07/05/2008
3.89
 22,750 3.96 3.96 3.89 20,290 0 0
06/05/2008
3.96
 12,280 4.04 4.04 3.96 2,000 0 0
05/05/2008
4.04
 42,370 4.11 4.19 4.04 9,300 0 0
29/04/2008
4.11
 44,750 4.04 4.11 4.11 2,020 0 0
28/04/2008
4.04
 21,040 3.96 4.04 4.04 1,500 0 0
25/04/2008
3.96
 27,130 3.89 3.96 3.89 1,500 0 0
24/04/2008
3.89
 76,490 3.93 3.93 3.86 50,010 0 0
23/04/2008
3.93
 1,790 4.01 4.01 3.93 0 0 0
22/04/2008
4.01
 54,930 4.08 4.08 4.01 30 0 0
21/04/2008
4.08
 3,250 4.16 4.16 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |