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)
26/05/2010
7.29
 43,950 7.14 7.42 7.14 20,020 0 0.9
25/05/2010
7.17
 114,570 7.25 7.25 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 7.25 7.56 7.22 100,010 19,210 3.8
20/05/2010
7.60
 33,610 7.14 7.60 7.14 50 0 0.0
19/05/2010
7.44
 151,350 7.52 7.63 7.36 65,920 0 3.1
18/05/2010
7.67
 67,530 7.60 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 7.61 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 7.99 8.07 7.85 0 8,760 -0.4
07/05/2010
8.15
 180,600 8.07 8.31 7.99 680 500 0.0
06/05/2010
8.39
 134,840 8.39 8.54 8.39 0 2,040 -0.1
05/05/2010
8.47
 231,430 8.31 8.54 8.23 20 1,540 -0.1
04/05/2010
8.47
 69,300 8.54 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 8.15 8.15 7.82 0 0 0
27/04/2010
8.23
 71,760 7.99 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 8.23 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 7.99 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 7.99 7.99 7.83 390 2,040 -0.1
15/04/2010
7.85
 64,380 7.86 7.86 7.75 0 0 0
14/04/2010
7.66
 56,000 7.67 7.75 7.66 0 1,680 -0.1
13/04/2010
7.85
 64,340 7.77 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 8.15 8.15 7.99 0 600 0.0
08/04/2010
7.99
 34,230 8.07 8.07 7.83 660 13,690 -0.7
07/04/2010
7.99
 175,000 7.79 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 7.66 7.66 7.56 4,020 0 0.2
01/04/2010
7.60
 37,710 7.60 7.60 7.44 20 0 0.0
31/03/2010
7.44
 40,320 7.36 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 7.66 7.75 7.66 0 5,600 -0.3
26/03/2010
7.75
 39,260 7.75 7.77 7.64 2,500 0 0.1
25/03/2010
7.75
 159,970 7.69 8.07 7.42 34,500 0 1.7
24/03/2010
7.72
 41,780 7.91 7.91 7.60 0 0 0
23/03/2010
7.64
 119,210 7.83 7.83 7.60 0 16,940 -0.8
22/03/2010
7.82
 74,090 8.07 8.23 7.82 0 0 0
19/03/2010
8.23
 392,960 8.23 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 7.67 7.67 7.55 200 0 0.0
16/03/2010
7.58
 112,860 7.44 7.69 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 7.75 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 7.22 7.47 7.22 0 0 0
08/03/2010
7.17
 113,540 6.96 7.17 6.96 0 2,340 -0.1
05/03/2010
6.84
 24,420 6.80 7.04 6.80 0 3,310 -0.1
04/03/2010
7.04
 27,310 7.04 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 6.63 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 6.49 6.55 6.41 2,870 0 0.1
25/02/2010
6.41
 21,180 6.49 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 6.33 6.49 6.33 20,300 0 0.8
22/02/2010
6.50
 34,300 6.57 6.57 6.49 15,000 1,860 0.5
12/02/2010
6.38
 6,950 6.61 6.61 6.36 0 1,000 0.0
11/02/2010
6.36
 16,230 6.17 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 6.14 6.22 6.14 10 10,000 -0.4
08/02/2010
6.27
 6,870 6.27 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 6.66 6.66 6.41 5,990 25,450 -0.8
02/02/2010
6.57
 54,590 6.73 6.73 6.49 19,900 33,070 -0.5
01/02/2010
6.65
 25,190 6.71 6.73 6.65 0 4,000 -0.2
29/01/2010
6.73
 7,120 6.55 6.73 6.55 0 0 0
28/01/2010
6.74
 10,490 6.68 6.74 6.65 1,000 0 0.0
27/01/2010
6.73
 19,750 7.06 7.06 6.65 0 0 0
26/01/2010
6.79
 81,420 6.73 6.80 6.49 0 60,180 -2.5
25/01/2010
6.49
 18,320 6.35 6.63 6.33 0 10,000 -0.4
22/01/2010
6.33
 10,560 6.27 6.42 6.11 560 0 0.0
21/01/2010
6.42
 20,270 6.44 6.71 6.42 20 0 0.0
20/01/2010
6.71
 36,980 6.65 6.93 6.49 20 0 0.0
19/01/2010
6.73
 5,290 6.49 6.80 6.49 30 480 0.0
18/01/2010
6.61
 20,860 6.93 6.93 6.61 50 0 0.0
15/01/2010
6.95
 8,780 7.03 7.04 6.95 0 800 0.0
14/01/2010
7.28
 27,670 7.36 7.36 6.93 16,420 0 0.7
13/01/2010
7.12
 37,150 6.95 7.12 6.77 130 0 0.0
12/01/2010
7.12
 20,130 7.20 7.28 7.12 0 0 0
11/01/2010
7.33
 12,430 7.36 7.42 7.23 100 500 0.0
08/01/2010
7.26
 62,110 7.69 7.69 7.26 2,670 200 0.1
07/01/2010
7.44
 121,920 7.52 7.60 7.23 10,000 8,500 0.1
06/01/2010
7.44
 31,670 7.22 7.60 7.22 100 800 0.0
05/01/2010
7.37
 58,120 7.66 7.67 7.37 730 0 0.0
04/01/2010
7.31
 22,990 7.31 7.31 7.31 0 0 0
31/12/2009
6.96
 71,200 6.96 7.31 6.96 16,750 10,000 0
30/12/2009
6.96
 35,480 6.69 6.96 6.80 16,370 0 0
29/12/2009
6.69
 28,420 6.63 6.69 6.42 11,100 0 0
28/12/2009
6.63
 31,770 6.47 6.63 6.46 15,000 0 0
25/12/2009
6.47
 36,670 6.17 6.47 6.17 0 4,000 0

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