CTCP Hóa An (dha)

56
0.10
(0.18%)
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)
05/08/2009
4.59
 25,680 4.60 4.60 4.53 1,230 150 0
04/08/2009
4.60
 38,730 4.51 4.67 4.57 0 0 0
03/08/2009
4.51
 78,780 4.47 4.53 4.45 31,500 0 0
31/07/2009
4.47
 22,700 4.45 4.60 4.47 0 8,800 0
30/07/2009
4.45
 72,040 4.54 4.54 4.45 29,300 37,000 0
29/07/2009
4.54
 23,630 4.47 4.62 4.54 40 0 0
28/07/2009
4.47
 185,150 4.44 4.65 4.45 2,000 25,300 0
27/07/2009
4.44
 18,460 4.24 4.44 4.44 0 0 0
24/07/2009
4.24
 11,330 4.04 4.24 4.24 0 0 0
23/07/2009
4.04
 6,950 4.04 4.04 3.91 10 0 0
22/07/2009
4.04
 560 3.99 4.13 4.04 0 0 0
21/07/2009
3.99
 1,640 3.96 4.07 3.91 10 0 0
20/07/2009
3.96
 10,730 4.14 4.14 3.94 0 0 0
17/07/2009
4.14
 2,220 4.11 4.14 4.14 0 0 0
16/07/2009
4.11
 16,250 3.99 4.14 4.02 0 6,000 0
15/07/2009
3.99
 12,890 3.99 4.14 3.99 0 0 0
14/07/2009
3.99
 11,220 3.97 3.99 3.91 0 3,820 0
13/07/2009
3.97
 17,880 4.17 4.17 3.97 0 0 0
10/07/2009
4.17
 40,190 4.19 4.28 4.11 0 0 0
09/07/2009
4.19
 53,110 4.21 4.30 4.14 0 20,000 0
08/07/2009
4.21
 37,150 4.14 4.28 3.97 900 11,500 0
07/07/2009
4.14
 4,430 4.14 4.22 4.07 200 0 0
06/07/2009
4.14
 14,220 3.96 4.14 3.85 20 0 0
03/07/2009
3.96
 19,970 3.97 3.99 3.85 300 0 0
02/07/2009
3.97
 21,350 3.82 3.99 3.91 0 0 0
01/07/2009
3.82
 53,660 4.02 4.02 3.82 19,720 0 0
30/06/2009
4.02
 10,110 4.14 4.30 4.02 0 150 0
29/06/2009
4.14
 15,740 4.30 4.30 4.14 0 3,000 0
26/06/2009
4.30
 14,500 4.22 4.30 4.14 9,280 1,310 0
25/06/2009
4.22
 94,540 4.44 4.53 4.22 34,000 51,640 0
24/06/2009
4.44
 48,070 4.24 4.44 4.17 0 12,820 0
23/06/2009
4.24
 96,880 4.45 4.45 4.24 50,000 25,010 0
22/06/2009
4.45
 48,780 4.30 4.45 4.08 0 1,500 0
19/06/2009
4.30
 18,280 4.44 4.45 4.30 0 0 0
18/06/2009
4.44
 26,530 4.28 4.47 4.37 1,650 0 0
17/06/2009
4.28
 81,450 4.31 4.31 4.10 16,030 0 0
16/06/2009
4.31
 27,520 4.53 4.53 4.31 70 0 0
15/06/2009
4.53
 99,340 4.76 4.76 4.53 23,740 0 0
12/06/2009
4.76
 132,770 4.76 4.99 4.62 0 0 0
11/06/2009
4.76
 151,690 4.54 4.76 4.54 26,460 3,120 0
10/06/2009
4.54
 76,130 4.77 4.77 4.54 5,000 280 0
09/06/2009
4.77
 148,470 5.00 5.00 4.77 6,000 3,750 0
08/06/2009
5.00
 147,540 4.77 5.00 4.99 31,200 0 0
05/06/2009
4.77
 36,660 4.56 4.77 4.77 4,790 0 0
04/06/2009
4.56
 94,550 4.34 4.56 4.50 0 0 0
03/06/2009
4.34
 196,980 4.14 4.34 4.30 40 1,000 0
02/06/2009
4.14
 63,330 3.96 4.14 4.14 500 0 0
01/06/2009
3.96
 63,760 3.78 3.96 3.88 0 0 0
29/05/2009
3.78
 32,750 3.68 3.87 3.71 0 740 0
28/05/2009
3.68
 81,210 3.78 3.78 3.61 43,320 1,490 0
27/05/2009
3.78
 109,730 3.90 3.90 3.71 2,000 2,500 0
26/05/2009
3.90
 89,140 3.78 3.90 3.78 0 4,000 0
25/05/2009
3.78
 81,040 3.61 3.78 3.70 0 800 0
22/05/2009
3.61
 124,330 3.71 3.71 3.53 45,900 0 0
21/05/2009
3.71
 155,460 3.71 3.87 3.61 0 28,230 0
20/05/2009
3.71
 74,810 3.55 3.71 3.71 0 170 0
19/05/2009
3.55
 103,280 3.38 3.55 3.44 0 0 0
18/05/2009
3.38
 60,810 3.35 3.38 3.22 0 2,500 0
15/05/2009: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2009
3.35
 70,830 3.19 3.35 3.22 0 900 0
14/05/2009
3.19
 36,710 3.16 3.22 3.10 0 3,340 0
13/05/2009
3.16
 96,070 3.15 3.24 3.15 0 7,970 0
12/05/2009
3.15
 48,920 3.08 3.19 3.08 0 0 0
11/05/2009
3.08
 73,900 3.15 3.21 3.08 0 15,990 0
08/05/2009
3.15
 77,730 3.24 3.28 3.10 0 0 0
07/05/2009
3.24
 140,390 3.09 3.24 3.08 68,710 16,670 0
06/05/2009
3.09
 97,760 3.16 3.21 3.08 25,100 0 0
05/05/2009
3.16
 27,750 3.02 3.16 3.16 15,250 0 0
04/05/2009
3.02
 62,180 2.88 3.02 3.02 1,000 16,160 0
29/04/2009
2.88
 15,410 2.84 2.90 2.84 0 0 0
28/04/2009
2.84
 21,040 2.84 2.88 2.78 10 460 0
27/04/2009
2.84
 36,030 2.88 2.91 2.84 9,900 0 0
24/04/2009
2.88
 52,350 2.96 2.96 2.84 1,500 5,250 0
23/04/2009
2.96
 23,880 2.90 3.00 2.93 10 0 0
22/04/2009
2.90
 26,170 2.77 2.90 2.86 300 160 0
21/04/2009
2.77
 53,560 2.87 2.87 2.74 10,010 0 0
20/04/2009
2.87
 63,580 3.02 3.02 2.87 43,030 0 0
17/04/2009
3.02
 57,020 3.15 3.15 3.00 10,110 0 0
16/04/2009
3.15
 115,020 3.13 3.21 3.00 25,900 1,000 0
15/04/2009
3.13
 100,500 3.29 3.29 3.13 8,000 0 0
14/04/2009
3.29
 101,570 3.15 3.29 3.15 14,390 2,500 0
13/04/2009
3.15
 16,330 3.00 3.15 3.15 0 0 0
10/04/2009
3.00
 140,110 2.87 3.00 2.97 9,800 0 0
09/04/2009
2.87
 53,890 2.87 2.93 2.81 10 0 0
08/04/2009
2.87
 80,770 2.99 3.00 2.84 7,500 0 0
07/04/2009
2.99
 165,990 2.86 2.99 2.78 12,000 0 0
03/04/2009
2.86
 115,780 2.72 2.86 2.81 100 0 0
02/04/2009
2.72
 66,070 2.65 2.72 2.64 3,000 3,000 0
01/04/2009
2.65
 41,980 2.56 2.65 2.55 2,000 0 0
31/03/2009
2.56
 27,450 2.62 2.62 2.52 9,700 0 0
30/03/2009
2.62
 9,880 2.68 2.68 2.58 500 0 0
27/03/2009
2.68
 41,850 2.71 2.71 2.68 10,950 3,000 0
26/03/2009
2.71
 31,380 2.68 2.71 2.67 5,780 0 0
25/03/2009
2.68
 20,630 2.68 2.71 2.61 1,050 0 0
24/03/2009
2.68
 33,380 2.56 2.68 2.64 10,000 0 0
23/03/2009
2.56
 12,210 2.64 2.65 2.56 2,700 0 0
20/03/2009
2.64
 5,900 2.65 2.65 2.64 0 0 0
19/03/2009
2.65
 28,160 2.69 2.77 2.62 5,900 1,370 0
18/03/2009
2.69
 76,480 2.58 2.69 2.64 19,500 0 0
17/03/2009
2.58
 19,810 2.56 2.64 2.55 50 0 0
16/03/2009
2.56
 10,210 2.55 2.56 2.53 200 0 0

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