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)
09/11/2010
5.21
 112,050 5.41 5.41 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 5.13 5.23 5.11 15,050 10,000 0.1
03/11/2010
5.13
 30,190 5.16 5.16 5.08 6,580 0 0.1
02/11/2010
5.16
 39,490 5.26 5.26 5.16 0 0 0
01/11/2010
5.26
 20,040 5.36 5.38 5.21 0 0 0
29/10/2010
5.36
 12,560 5.36 5.36 5.21 3,280 0 0.1
28/10/2010
5.36
 40,120 5.41 5.41 5.26 1,130 0 0.0
27/10/2010
5.41
 22,990 5.48 5.51 5.41 0 0 0
26/10/2010
5.48
 78,220 5.46 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 5.51 5.58 5.46 0 0 0
20/10/2010
5.51
 53,130 5.73 5.73 5.51 0 0 0
19/10/2010
5.73
 13,500 5.83 5.83 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
15/10/2010
5.83
 16,120 5.83 5.83 5.80 1,200 0 0.0
14/10/2010
5.83
 48,950 5.83 5.85 5.83 250 0 0.0
13/10/2010
5.83
 2,500 5.83 5.83 5.83 0 0 0
12/10/2010
5.83
 26,760 5.95 6.20 5.83 0 0 0
11/10/2010
5.95
 1,900 6.00 6.03 5.90 0 0 0
08/10/2010
6.00
 3,640 6.13 6.17 6.00 0 0 0
07/10/2010
6.13
 3,350 6.20 6.20 6.13 50 0 0.0
06/10/2010
6.20
 12,370 6.08 6.20 6.08 0 0 0
05/10/2010
6.08
 3,870 6.10 6.10 5.95 0 0 0
04/10/2010
6.10
 5,760 6.22 6.22 6.10 0 0 0
01/10/2010
6.22
 5,000 6.32 6.32 6.22 0 0 0
30/09/2010
6.32
 32,880 6.32 6.32 6.20 28,050 0 0.7
29/09/2010
6.32
 37,030 6.30 6.35 6.30 34,700 0 0.9
28/09/2010
6.30
 24,030 6.25 6.32 6.25 15,000 0 0.4
27/09/2010
6.25
 26,040 6.25 6.27 6.20 0 0 0
24/09/2010
6.25
 16,370 6.27 6.32 6.25 0 0 0
23/09/2010
6.27
 13,270 6.32 6.40 6.27 0 0 0
22/09/2010
6.32
 13,160 6.32 6.35 6.25 8,100 0 0.2
21/09/2010
6.32
 13,710 6.30 6.32 6.25 0 0 0
20/09/2010
6.30
 12,270 6.32 6.40 6.20 120 0 0.0
17/09/2010
6.32
 28,390 6.20 6.37 6.22 0 0 0
16/09/2010
6.20
 2,790 6.20 6.20 6.10 0 0 0
15/09/2010
6.20
 4,620 6.20 6.25 6.20 0 0 0
14/09/2010
6.20
 7,130 6.20 6.22 6.20 0 2,140 -0.1
13/09/2010
6.20
 23,270 6.20 6.22 6.13 0 0 0
10/09/2010
6.20
 13,910 6.40 6.45 6.20 0 530 -0.0
09/09/2010
6.40
 6,530 6.20 6.42 6.37 80 0 0.0
08/09/2010
6.20
 32,010 6.47 6.47 6.20 400 27,130 -0.7
07/09/2010
6.47
 6,190 6.55 6.60 6.37 0 0 0
06/09/2010
6.55
 33,810 6.35 6.62 6.47 0 15,670 -0.4
01/09/2010
6.35
 13,950 6.35 6.45 6.25 5,000 0 0.1
31/08/2010
6.35
 8,470 6.17 6.40 6.08 0 0 0
30/08/2010
6.17
 26,220 5.90 6.17 6.08 0 3,060 -0.1
27/08/2010
5.90
 22,150 5.83 5.95 5.73 13,500 0 0.3
26/08/2010
5.83
 12,060 5.88 6.00 5.83 0 0 0
25/08/2010
5.88
 42,410 6.10 6.10 5.83 800 0 0.0
24/08/2010
6.10
 29,600 6.35 6.35 6.10 0 0 0
23/08/2010
6.35
 9,060 6.35 6.35 6.27 0 0 0
20/08/2010
6.35
 17,740 6.30 6.35 6.20 410 0 0.0
19/08/2010
6.30
 15,550 6.32 6.45 6.25 5,570 0 0.1
18/08/2010
6.32
 10,080 6.50 6.57 6.32 1,010 0 0.0
17/08/2010
6.50
 14,560 6.67 6.67 6.45 1,100 0 0.0
16/08/2010
6.67
 13,100 6.45 6.70 6.50 1,310 0 0.0
13/08/2010
6.45
 13,490 6.32 6.45 6.27 10 1,970 -0.0
12/08/2010
6.32
 28,220 6.62 6.67 6.32 2,790 3,150 -0.0
11/08/2010
6.62
 18,840 6.62 6.75 6.62 10 0 0.0
10/08/2010
6.62
 88,370 6.70 6.75 6.57 23,000 1,730 0.6
09/08/2010
6.70
 5,870 6.72 6.82 6.57 0 0 0
06/08/2010
6.72
 28,150 6.67 6.75 6.67 23,290 0 0.6
05/08/2010
6.67
 6,610 6.75 6.79 6.67 510 0 0.0
04/08/2010
6.75
 15,970 6.84 6.84 6.67 30 300 -0.0
03/08/2010
6.84
 9,390 6.84 6.97 6.84 0 1,500 -0.0
02/08/2010
6.84
 18,550 6.84 6.94 6.84 2,050 0 0.1
30/07/2010
6.84
 13,640 6.82 6.87 6.82 1,210 1,500 -0.0
29/07/2010
6.82
 7,410 6.79 6.84 6.70 1,860 300 0.0
28/07/2010
6.79
 13,590 6.89 6.99 6.77 0 0 0
27/07/2010
6.89
 20,530 6.89 6.99 6.89 0 0 0
26/07/2010
6.89
 42,550 6.89 7.09 6.70 16,400 0 0.5
23/07/2010
6.89
 36,330 6.94 7.02 6.89 1,510 0 0.0
22/07/2010
6.94
 53,580 7.19 7.19 6.94 12,490 0 0.3
21/07/2010
7.19
 33,700 7.46 7.46 7.17 500 1,000 -0.0
20/07/2010
7.46
 18,500 7.59 7.64 7.44 1,000 500 0.0
19/07/2010: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
19/07/2010
7.59
 40,450 7.39 7.69 7.51 0 1,000 -0.0
16/07/2010
7.39
 110,240 7.39 7.50 7.37 7,640 0 0.4
15/07/2010
7.39
 89,670 7.41 7.52 7.39 1,320 0 0.1
14/07/2010
7.41
 71,070 7.60 7.60 7.41 540 0 0.0
13/07/2010
7.60
 54,820 7.55 7.60 7.55 40 0 0.0
12/07/2010
7.55
 80,750 7.52 7.60 7.28 430 500 -0.0
09/07/2010
7.52
 159,590 7.55 7.75 7.42 960 0 0.0
08/07/2010
7.55
 345,410 7.20 7.55 7.45 0 5,600 -0.3
07/07/2010
7.20
 2,630 7.33 7.33 7.20 0 0 0
06/07/2010
7.33
 4,830 7.34 7.34 7.28 0 50 -0.0
05/07/2010
7.34
 10,600 7.26 7.34 7.26 3,000 0 0.1
02/07/2010
7.26
 49,640 7.29 7.29 7.26 0 0 0
01/07/2010
7.29
 34,430 7.44 7.44 7.28 0 0 0
30/06/2010
7.44
 20,840 7.48 7.48 7.28 40 0 0.0
29/06/2010
7.48
 65,510 7.33 7.48 7.33 0 0 0
28/06/2010
7.33
 49,400 7.36 7.44 7.28 0 1,300 -0.1
25/06/2010
7.36
 13,500 7.69 7.69 7.34 10 0 0.0
24/06/2010
7.69
 52,240 7.33 7.69 7.28 0 0 0
23/06/2010
7.33
 21,710 7.33 7.34 7.23 50 0 0.0
22/06/2010
7.33
 23,640 7.37 7.44 7.33 10 0 0.0
21/06/2010
7.37
 23,650 7.39 7.39 7.37 1,830 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |