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)
15/10/2010
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 6.20 6.20 5.83 0 0 0
11/10/2010
5.95
 1,900 5.90 6.03 5.90 0 0 0
08/10/2010
6.00
 3,640 6.08 6.17 6.00 0 0 0
07/10/2010
6.13
 3,350 6.17 6.17 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 5.95 6.08 5.95 0 0 0
04/10/2010
6.10
 5,760 6.20 6.22 6.10 0 0 0
01/10/2010
6.22
 5,000 6.22 6.22 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 6.35 6.35 6.30 34,700 0 0.9
28/09/2010
6.30
 24,030 6.32 6.32 6.25 15,000 0 0.4
27/09/2010
6.25
 26,040 6.27 6.27 6.20 0 0 0
24/09/2010
6.25
 16,370 6.25 6.32 6.25 0 0 0
23/09/2010
6.27
 13,270 6.37 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 6.27 6.32 6.25 0 0 0
20/09/2010
6.30
 12,270 6.40 6.40 6.20 120 0 0.0
17/09/2010
6.32
 28,390 6.32 6.37 6.22 0 0 0
16/09/2010
6.20
 2,790 6.10 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 6.22 6.22 6.13 0 0 0
10/09/2010
6.20
 13,910 6.37 6.45 6.20 0 530 0.0
09/09/2010
6.40
 6,530 6.42 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 6.40 6.60 6.37 0 0 0
06/09/2010
6.55
 33,810 6.47 6.62 6.47 0 15,670 -0.4
01/09/2010
6.35
 13,950 6.45 6.45 6.25 5,000 0 0.1
31/08/2010
6.35
 8,470 6.08 6.40 6.08 0 0 0
30/08/2010
6.17
 26,220 6.08 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 6.00 6.00 5.83 0 0 0
25/08/2010
5.88
 42,410 5.95 5.98 5.83 800 0 0.0
24/08/2010
6.10
 29,600 6.25 6.25 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 6.45 6.45 6.25 5,570 0 0.1
18/08/2010
6.32
 10,080 6.35 6.57 6.32 1,010 0 0.0
17/08/2010
6.50
 14,560 6.50 6.62 6.45 1,100 0 0.0
16/08/2010
6.67
 13,100 6.50 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 6.67 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 6.65 6.75 6.57 23,000 1,730 0.6
09/08/2010
6.70
 5,870 6.82 6.82 6.57 0 0 0
06/08/2010
6.72
 28,150 6.72 6.75 6.67 23,290 0 0.6
05/08/2010
6.67
 6,610 6.79 6.79 6.67 510 0 0.0
04/08/2010
6.75
 15,970 6.82 6.82 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 6.72 6.84 6.70 1,860 300 0.0
28/07/2010
6.79
 13,590 6.99 6.99 6.77 0 0 0
27/07/2010
6.89
 20,530 6.94 6.99 6.89 0 0 0
26/07/2010
6.89
 42,550 6.70 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 7.09 7.09 6.94 12,490 0 0.3
21/07/2010
7.19
 33,700 7.32 7.44 7.17 500 1,000 0.0
20/07/2010
7.46
 18,500 7.61 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 7.59 7.69 7.51 0 1,000 0.0
16/07/2010
7.39
 110,240 7.44 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 7.60 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 7.75 7.75 7.42 960 0 0.0
08/07/2010
7.55
 345,410 7.55 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 7.28 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 7.29 7.44 7.28 0 0 0
30/06/2010
7.44
 20,840 7.29 7.44 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 7.41 7.44 7.28 0 1,300 -0.1
25/06/2010
7.36
 13,500 7.34 7.44 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 7.34 7.34 7.23 50 0 0.0
22/06/2010
7.33
 23,640 7.44 7.44 7.33 10 0 0.0
21/06/2010
7.37
 23,650 7.37 7.44 7.37 1,830 0 0.1
18/06/2010
7.39
 19,240 7.44 7.44 7.36 1,000 480 0.0
17/06/2010
7.45
 12,390 7.44 7.45 7.28 260 0 0.0
16/06/2010
7.44
 23,130 7.44 7.50 7.44 18,190 0 0.9
15/06/2010
7.44
 8,750 7.22 7.44 7.18 0 1,430 -0.1
14/06/2010
7.25
 25,900 7.47 7.52 7.15 1,100 0 0.1
11/06/2010
7.26
 24,810 7.28 7.28 7.26 0 0 0
10/06/2010
6.95
 26,290 7.28 7.28 6.95 0 0 0
09/06/2010
7.28
 10,880 7.39 7.39 7.18 0 0 0
08/06/2010
7.17
 40,240 7.22 7.26 7.17 0 0 0
07/06/2010
7.22
 21,450 7.36 7.36 7.12 500 0 0.0
04/06/2010
7.36
 16,650 7.52 7.52 7.33 520 0 0.0
03/06/2010
7.36
 22,000 7.55 7.55 7.36 0 1,760 -0.1
02/06/2010
7.36
 77,380 7.28 7.47 7.28 0 0 0
01/06/2010
7.50
 16,830 7.44 7.50 7.36 60 0 0.0
31/05/2010
7.50
 45,650 7.44 7.60 7.44 1,000 2,620 -0.1
28/05/2010
7.60
 50,350 7.74 7.74 7.45 0 0 0
27/05/2010
7.44
 4,230 7.20 7.44 7.20 20 2,200 -0.1

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