CTCP Hóa An (dha)

41.80
0.05
(0.12%)
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
(2024-11-04) 		1.75 4.35% 758,700 -5,100 -0.2
40.05
42.40
41.75
2 tháng
(2024-10-07) 		1.50 3.70% 1,760,100 -99,700 -4.0
40
42.40
41.75
3 tháng
(2024-09-05) 		0.85 2.07% 2,787,300 -375,500 -15.2
40
42.40
41.75
6 tháng
(2024-06-07) 		-1.67 -3.81% 6,660,400 -318,200 -12.6
39
44.48
41.75
12 tháng
(2023-12-11) 		-4.63 -9.93% 17,498,200 -293,505 -10.9
39
50.22
41.75
24 tháng
(2022-12-15) 		16.02 61.65% 32,949,800 502,427 19.9
24.91
54.23
41.75
36 tháng
(2021-12-20) 		3.76 9.84% 51,708,100 903,999 35.6
18.77
54.23
41.75
60 tháng
(2019-12-31) 		21.41 104% 74,182,060 1,493,279 59.4
17.62
54.23
41.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2023
30.65
 28,300 30.70 30.78 30.48 0 0 0
28/04/2023
30.70
 20,800 30.82 30.82 30.70 4,500 0 0.2
27/04/2023
30.82
 28,000 30.70 30.95 30.39 5,000 20,000 -0.5
26/04/2023
30.70
 29,000 30.87 30.87 30.39 0 20,000 -0.7
25/04/2023
30.87
 48,600 30.82 30.95 30.44 0 20,048 -0.7
24/04/2023
30.82
 22,600 30.87 30.95 30.82 0 500 -0.0
21/04/2023
30.87
 43,800 31.17 31.30 30.87 3,000 0 0.1
20/04/2023
31.17
 32,200 31.43 31.43 31.08 0 0 0
19/04/2023
31.43
 21,300 31.43 31.69 31.26 1,000 0 0.0
18/04/2023
31.43
 18,900 31.38 31.69 31.13 100 0 0.0
17/04/2023
31.38
 19,000 31.47 31.64 31.30 300 10 0.0
14/04/2023
31.47
 32,900 31.77 31.90 31.38 8,900 0 0.3
13/04/2023
31.77
 24,800 31.64 31.90 31.47 100 0 0.0
12/04/2023
31.64
 38,500 31.56 31.86 31.47 0 0 0.2
11/04/2023
31.56
 14,800 31.56 31.69 31.47 0 0 0.2
10/04/2023
31.56
 42,100 31.82 32.29 31.47 5,600 0 0.2
07/04/2023
31.82
 16,200 32.16 32.20 31.82 0 30 -0.0
06/04/2023
32.16
 34,700 32.29 32.68 32.16 0 0 0.2
05/04/2023
32.29
 48,300 32.03 32.38 31.90 5,600 0 0.2
04/04/2023
32.03
 45,000 31.69 32.03 31.73 6,000 0 0.2
03/04/2023
31.69
 42,100 31.13 31.69 31.30 30,000 0 1.1
31/03/2023
31.13
 35,100 31.43 31.43 31.04 0 0 0.1
30/03/2023
31.43
 28,500 31.69 31.82 31.34 0 0 0.1
29/03/2023
31.69
 39,400 31.38 31.69 31.38 2,000 0 0.1
28/03/2023
31.38
 60,500 31.47 31.82 31.38 300 0 0.0
27/03/2023
31.47
 30,800 31.38 31.73 31.17 1,000 0 0.0
24/03/2023
31.38
 25,200 31.43 31.43 31.00 3,200 0 0.1
23/03/2023
31.43
 32,900 31.38 31.47 30.95 1,000 0 0.0
22/03/2023
31.38
 24,000 31.47 31.69 31.38 300 0 0.0
21/03/2023
31.47
 20,600 31.04 31.47 30.95 2,000 0 0.1
20/03/2023
31.04
 22,300 31.08 31.64 31.04 0 0 -0.0
17/03/2023
31.08
 18,100 31.17 31.47 31.08 0 0 -0.0
16/03/2023
31.17
 6,800 31.69 31.69 31.17 0 518 -0.0
15/03/2023
31.69
 21,500 31.04 31.90 31.13 600 0 0.0
14/03/2023
31.04
 38,200 31.47 31.82 30.61 2,900 0 0.1
13/03/2023
31.47
 42,400 31.90 31.95 31.04 0 100 -0.0
10/03/2023
31.90
 18,300 31.90 31.90 31.69 5,600 5 0.2
09/03/2023
31.90
 16,700 31.95 32.29 31.90 0 0 0.1
08/03/2023
31.95
 24,600 31.90 31.95 31.64 1,400 0 0.1
07/03/2023
31.90
 16,600 31.82 32.16 31.13 0 0 0.0
06/03/2023
31.82
 13,800 31.99 32.33 31.82 200 0 0.0
03/03/2023
31.99
 21,400 32.33 32.33 31.56 1,500 0 0.1
02/03/2023
32.33
 10,000 32.16 32.59 31.90 4,500 0 0.2
01/03/2023
32.16
 17,000 31.64 32.25 30.35 300 0 0.0
28/02/2023
31.64
 26,900 31.56 31.73 31.04 0 800 -0.0
27/02/2023
31.56
 15,600 32.07 32.07 31.17 500 0 0.0
24/02/2023
32.07
 6,500 32.07 32.59 32.07 0 0 0.1
23/02/2023
32.07
 37,900 32.25 32.25 31.82 0 0 0.1
22/02/2023
32.25
 57,800 33.37 33.37 32.25 0 0 0.1
21/02/2023
33.37
 50,400 33.07 33.54 33.07 1,700 0 0.1
20/02/2023
33.07
 75,900 32.81 33.58 32.89 0 0 -0.0
17/02/2023
32.81
 33,900 32.72 33.20 32.51 0 0 -0.0
16/02/2023
32.72
 62,400 32.16 32.76 32.16 0 500 -0.0
15/02/2023
32.16
 70,000 31.13 32.68 31.04 1,400 500 0.0
14/02/2023
31.13
 7,100 30.78 31.13 30.78 500 0 0.0
13/02/2023
30.78
 25,000 31.73 31.73 30.78 200 0 0.0
10/02/2023
31.73
 18,200 31.86 31.90 31.04 2,200 0 0.1
09/02/2023
31.86
 18,400 31.51 31.90 31.08 3,500 0 0.1
08/02/2023
31.51
 27,000 31.30 31.64 30.87 0 0 0.0
07/02/2023
31.30
 21,100 31.47 31.90 30.78 1,000 0 0.0
06/02/2023
31.47
 19,000 31.90 32.16 31.47 2,000 0 0.1
03/02/2023
31.90
 25,000 31.90 32.46 31.82 8,500 0 0.3
02/02/2023
31.90
 43,100 32.20 32.20 31.64 7,000 3,000 0.1
01/02/2023
32.20
 73,300 32.33 32.76 32.07 8,200 0 0.3
31/01/2023
32.33
 90,500 32.59 32.59 32.25 1,700 300 0.1
30/01/2023
32.59
 195,700 32.59 32.85 32.42 4,200 4,800 -0.0
27/01/2023
32.59
 38,200 31.90 32.98 32.33 1,800 2,100 -0.0
19/01/2023
31.90
 54,800 32.33 32.68 31.82 24,300 4,600 0.7
18/01/2023
32.33
 50,800 32.03 32.33 31.82 34,000 0 1.3
17/01/2023
32.03
 111,800 32.12 32.33 31.56 12,600 0 0.5
16/01/2023
32.12
 49,000 31.73 32.16 31.73 12,500 0 0.5
13/01/2023
31.73
 134,500 31.43 32.16 31.43 0 0 0.1
12/01/2023
31.43
 35,600 31.56 32.25 30.65 0 0 0.1
11/01/2023
31.56
 65,000 31.90 32.25 31.56 2,200 0 0.1
10/01/2023
31.90
 139,800 31.04 31.95 30.52 0 0 0.2
09/01/2023
31.04
 48,300 31.04 31.43 30.78 4,700 100 0.2
06/01/2023
31.04
 76,800 31.34 31.43 30.70 10,300 1,000 0.3
05/01/2023
31.34
 140,300 31.04 31.43 29.36 72,900 0 2.6
04/01/2023
31.04
 125,200 31.26 32.16 29.10 25,800 0 0.9
03/01/2023: Cổ tức tiền mặt tỉ lệ: 30%
03/01/2023
31.26
 173,800 29.23 31.26 29.23 53,000 0 1.9
30/12/2022
29.23
 99,800 28.75 29.70 28.52 100 0 0.0
29/12/2022
28.75
 38,600 28.32 28.91 28.28 11,000 0 0.4
28/12/2022
28.32
 71,000 28.36 29.23 28.28 28,500 0 1.0
27/12/2022
28.36
 72,200 27.01 28.52 27.72 8,600 13,107 -0.2
26/12/2022
27.01
 146,800 28.91 28.91 27.01 1,000 0 0.0
23/12/2022
28.91
 127,100 28.52 29.47 27.80 4,900 600 0.2
22/12/2022
28.52
 196,900 26.65 28.52 27.33 37,300 0 1.3
21/12/2022
26.65
 161,800 24.91 26.65 26.38 700 0 0.0
20/12/2022
24.91
 44,000 25.98 25.98 24.64 2,800 450 0.1
19/12/2022
25.98
 37,300 25.98 26.22 25.82 0 0 0.0
16/12/2022
25.98
 20,100 25.98 26.77 25.35 500 0 0.0
15/12/2022
25.98
 9,300 25.86 25.98 25.59 0 0 -0.0
14/12/2022
25.86
 17,400 25.66 25.98 25.51 100 400 -0.0
13/12/2022
25.66
 18,200 25.66 25.90 25.19 1,800 700 0.0
12/12/2022
25.66
 39,300 25.11 26.54 25.35 14,000 2,300 0.4
09/12/2022
25.11
 20,900 24.95 25.11 24.16 1,800 3,000 -0.0
08/12/2022
24.95
 18,500 24.08 25.23 24.16 13,200 1,800 0.4
07/12/2022
24.08
 18,000 24.48 24.48 23.84 0 3,300 -0.1
06/12/2022
24.48
 51,100 25.94 26.02 24.48 17,100 6,800 0.3
05/12/2022
25.94
 25,300 25.59 26.10 25.59 4,600 903 0.1

Chính sách bảo mật | Điều khoản sử dụng |