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)
18/06/2010
7.39
 19,240 7.45 7.45 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 7.25 7.44 7.18 0 1,430 -0.1
14/06/2010
7.25
 25,900 7.26 7.52 7.15 1,100 0 0.1
11/06/2010
7.26
 24,810 6.95 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 7.17 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 7.36 7.52 7.33 520 0 0.0
03/06/2010
7.36
 22,000 7.36 7.55 7.36 0 1,760 -0.1
02/06/2010
7.36
 77,380 7.50 7.50 7.28 0 0 0
01/06/2010
7.50
 16,830 7.50 7.50 7.36 60 0 0.0
31/05/2010
7.50
 45,650 7.60 7.60 7.44 1,000 2,620 -0.1
28/05/2010
7.60
 50,350 7.44 7.74 7.45 0 0 0
27/05/2010
7.44
 4,230 7.29 7.44 7.20 20 2,200 -0.1
26/05/2010
7.29
 43,950 7.17 7.42 7.14 20,020 0 0.9
25/05/2010
7.17
 114,570 7.26 7.26 7.12 50,220 38,720 0.5
24/05/2010
7.26
 129,600 7.22 7.48 7.12 12,780 0 0.6
21/05/2010
7.22
 141,840 7.60 7.60 7.22 100,010 19,210 3.8
20/05/2010
7.60
 33,610 7.44 7.60 7.14 50 0 0.0
19/05/2010
7.44
 151,350 7.67 7.67 7.36 65,920 0 3.1
18/05/2010
7.67
 67,530 7.55 7.67 7.55 10,640 0 0.5
17/05/2010
7.55
 34,610 7.56 7.58 7.52 2,000 990 0.0
14/05/2010
7.56
 58,930 7.55 7.67 7.55 0 0 0
13/05/2010
7.55
 115,600 7.56 7.75 7.55 150 0 0.0
12/05/2010
7.56
 80,200 7.91 7.91 7.56 0 1,210 -0.1
11/05/2010
7.91
 38,320 7.88 8.07 7.88 510 0 0.0
10/05/2010
7.88
 63,980 8.15 8.15 7.85 0 8,760 -0.4
07/05/2010
8.15
 180,600 8.39 8.39 7.99 680 500 0.0
06/05/2010
8.39
 134,840 8.47 8.54 8.39 0 2,040 -0.1
05/05/2010
8.47
 231,430 8.47 8.54 8.23 20 1,540 -0.1
04/05/2010
8.47
 69,300 8.31 8.54 8.31 20 1,210 -0.1
29/04/2010
8.31
 170,980 7.91 8.31 7.91 0 2,100 -0.1
28/04/2010
7.91
 65,270 8.23 8.23 7.82 0 0 0
27/04/2010
8.23
 71,760 8.23 8.23 7.91 1,340 540 0.0
26/04/2010
8.23
 150,700 8.23 8.23 8.07 0 29,640 -1.5
22/04/2010
8.23
 111,350 8.15 8.31 8.23 0 5,000 -0.3
21/04/2010
8.15
 233,590 7.83 8.15 7.83 0 21,890 -1.1
20/04/2010
7.83
 127,960 7.91 7.99 7.79 500 2,400 -0.1
19/04/2010
7.91
 123,880 7.91 7.91 7.85 1,000 4,300 -0.2
16/04/2010
7.91
 24,780 7.85 7.99 7.83 390 2,040 -0.1
15/04/2010
7.85
 64,380 7.66 7.86 7.75 0 0 0
14/04/2010
7.66
 56,000 7.85 7.85 7.66 0 1,680 -0.1
13/04/2010
7.85
 64,340 7.88 7.90 7.77 20 0 0.0
12/04/2010
7.88
 57,570 7.99 7.99 7.83 0 0 0
09/04/2010
7.99
 49,440 7.99 8.15 7.99 0 600 0.0
08/04/2010
7.99
 34,230 7.99 8.07 7.83 660 13,690 -0.7
07/04/2010
7.99
 175,000 7.75 8.07 7.79 650 0 0.0
06/04/2010
7.75
 132,560 7.56 7.90 7.56 900 2,500 -0.1
05/04/2010
7.56
 63,710 7.60 7.66 7.56 1,300 0 0.1
02/04/2010
7.60
 24,090 7.60 7.66 7.56 4,020 0 0.2
01/04/2010
7.60
 37,710 7.44 7.60 7.44 20 0 0.0
31/03/2010
7.44
 40,320 7.44 7.72 7.36 6,060 0 0.3
30/03/2010
7.44
 61,330 7.69 7.69 7.44 0 0 0
29/03/2010
7.69
 76,020 7.75 7.75 7.66 0 5,600 -0.3
26/03/2010
7.75
 39,260 7.75 7.75 7.64 2,500 0 0.1
25/03/2010
7.75
 159,970 7.72 8.07 7.42 34,500 0 1.7
24/03/2010
7.72
 41,780 7.64 7.91 7.60 0 0 0
23/03/2010
7.64
 119,210 7.82 8.23 7.60 0 16,940 -0.8
22/03/2010
7.82
 74,090 8.23 8.23 7.82 0 0 0
19/03/2010
8.23
 392,960 7.91 8.31 7.99 65,000 14,550 2.6
18/03/2010
7.91
 136,400 7.60 7.91 7.60 35,000 13,200 1.1
17/03/2010
7.60
 74,330 7.58 7.67 7.55 200 0 0.0
16/03/2010
7.58
 112,860 7.71 7.71 7.44 0 0 0
15/03/2010
7.71
 156,750 7.72 7.82 7.71 3,000 0 0.1
12/03/2010
7.72
 104,500 7.85 7.85 7.60 0 3,000 -0.1
11/03/2010
7.85
 111,330 7.66 7.91 7.67 10,000 0 0.5
10/03/2010
7.66
 142,050 7.33 7.66 7.33 40,000 2,400 1.8
09/03/2010
7.33
 77,520 7.17 7.47 7.22 0 0 0
08/03/2010
7.17
 113,540 6.84 7.17 6.96 0 2,340 -0.1
05/03/2010
6.84
 24,420 7.04 7.04 6.80 0 3,310 -0.1
04/03/2010
7.04
 27,310 6.96 7.12 6.80 1,800 1,000 0.0
03/03/2010
6.96
 82,200 6.69 6.96 6.69 7,500 4,000 0.1
02/03/2010
6.69
 63,220 6.55 6.77 6.61 28,000 23,970 0.2
01/03/2010
6.55
 16,040 6.55 6.55 6.54 0 9,650 -0.4
26/02/2010
6.55
 10,600 6.41 6.55 6.41 2,870 0 0.1
25/02/2010
6.41
 21,180 6.36 6.49 6.41 5,130 0 0.2
24/02/2010
6.36
 20,140 6.33 6.36 6.33 13,660 460 0.5
23/02/2010
6.33
 29,520 6.50 6.50 6.33 20,300 0 0.8
22/02/2010
6.50
 34,300 6.38 6.57 6.49 15,000 1,860 0.5
12/02/2010
6.38
 6,950 6.36 6.61 6.36 0 1,000 0.0
11/02/2010
6.36
 16,230 6.16 6.44 6.17 90 2,750 -0.1
10/02/2010
6.16
 12,310 6.16 6.25 6.16 0 10,000 -0.4
09/02/2010
6.16
 22,530 6.27 6.27 6.14 10 10,000 -0.4
08/02/2010
6.27
 6,870 6.41 6.44 6.27 300 10 0.0
05/02/2010
6.41
 42,620 6.55 6.55 6.33 3,300 26,550 -0.9
04/02/2010
6.55
 50,530 6.65 6.65 6.55 1,030 40,950 -1.7
03/02/2010
6.65
 45,040 6.57 6.66 6.41 5,990 25,450 -0.8
02/02/2010
6.57
 54,590 6.65 6.73 6.49 19,900 33,070 -0.5
01/02/2010
6.65
 25,190 6.73 6.73 6.65 0 4,000 -0.2
29/01/2010
6.73
 7,120 6.74 6.74 6.55 0 0 0
28/01/2010
6.74
 10,490 6.73 6.74 6.65 1,000 0 0.0
27/01/2010
6.73
 19,750 6.79 7.06 6.65 0 0 0
26/01/2010
6.79
 81,420 6.49 6.80 6.49 0 60,180 -2.5
25/01/2010
6.49
 18,320 6.33 6.63 6.33 0 10,000 -0.4
22/01/2010
6.33
 10,560 6.42 6.42 6.11 560 0 0.0
21/01/2010
6.42
 20,270 6.71 6.71 6.42 20 0 0.0
20/01/2010
6.71
 36,980 6.73 6.93 6.49 20 0 0.0

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