CTCP Hóa An (dha)

42.60
-0.30
(-0.70%)

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
(2025-05-05)
5 13.19% 1,291,900 -33,500 -1.3
37.90
42.90
42.60
2 tháng
(2025-04-04)
7.65 21.70% 2,007,800 77,600 2.8
34.55
42.90
42.60
3 tháng
(2025-03-05)
2.35 5.80% 2,686,600 102,563 3.8
34.55
42.90
42.60
6 tháng
(2024-12-05)
2.09 5.13% 5,532,600 13,274 0.1
34.55
43.22
42.60
12 tháng
(2024-06-10)
0.50 1.18% 12,143,900 -300,326 -12.3
34.55
43.22
42.60
24 tháng
(2023-06-14)
8.98 26.49% 32,621,900 -73,131 -3.3
33.78
52.32
42.60
36 tháng
(2022-06-20)
15.31 55.51% 45,500,300 738,973 25.8
18.11
52.32
42.60
60 tháng
(2020-06-29)
24.45 132.48% 78,294,920 1,518,863 60.0
18.11
52.32
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2023
44.71
44,800 44.38 44.75 43.69 200 4,100 -0.2
19/10/2023
44.38
117,900 44.34 45.68 44.29 3,900 15,500 -0.6
18/10/2023
44.34
106,400 45.40 45.40 43.46 0 3,100 -0.1
17/10/2023
45.40
42,800 45.86 46.14 45.40 10,600 0 0.5
16/10/2023
45.86
73,300 46.69 46.69 45.77 11,900 3,900 0.4
13/10/2023
46.69
51,400 47.06 47.52 45.68 0 500 -0.0
12/10/2023
47.06
64,200 47.52 48.45 46.69 100 8,800 -0.4
11/10/2023
47.52
102,400 45.68 47.61 45.68 4,000 3,000 0.0
10/10/2023
45.68
43,500 45.45 46.05 45.35 4,600 9,500 -0.2
09/10/2023
45.45
32,400 44.98 46.14 44.98 100 3,000 -0.1
06/10/2023
44.98
51,300 45.17 45.17 44.48 3,900 9,000 -0.2
05/10/2023
45.17
43,700 44.85 45.86 44.48 900 16,000 -0.7
04/10/2023
44.85
29,400 44.57 45.22 44.11 3,600 16,700 -0.6
03/10/2023
44.57
58,700 45.95 46.14 44.38 900 18,200 -0.8
02/10/2023
45.95
48,600 44.85 47.25 44.98 2,800 7,200 -0.2
29/09/2023
44.85
28,500 44.57 45.31 44.57 1,700 2,700 -0.0
28/09/2023
44.57
44,100 44.48 44.75 43.92 1,600 6,800 -0.3
27/09/2023
44.48
53,800 44.38 44.75 43.37 3,000 11,600 -0.4
26/09/2023
44.38
62,600 44.38 44.94 43.42 14,700 3,600 0.5
25/09/2023
44.38
99,300 46.69 47.06 44.29 1,400 7,800 -0.3
22/09/2023
46.69
138,400 48.35 48.35 45.22 2,300 3,400 -0.1
21/09/2023
48.35
43,100 48.72 49.64 48.35 2,900 2,500 0.0
20/09/2023
48.72
69,200 49.18 49.18 48.17 1,900 2,500 -0.0
19/09/2023
49.18
87,000 47.15 49.18 46.69 5,700 4,300 0.1
18/09/2023
47.15
275,400 49.64 49.64 46.23 0 0 0
15/09/2023
49.64
85,100 50.75 50.75 49.18 200 17,500 -0.9
14/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
14/09/2023
50.75
138,100 52.32 52.41 50.75 0 0 0
13/09/2023
52.32
198,500 51.71 54.34 51.71 2,900 34,500 -1.9
12/09/2023
51.71
159,700 51.71 51.79 51.36 7,300 32,200 -1.5
11/09/2023
51.71
252,000 48.46 51.79 49.08 1,000 8,200 -0.4
08/09/2023
48.46
88,000 47.50 48.46 47.33 5,900 600 0.3
07/09/2023
47.50
97,900 48.20 49.17 47.50 0 18,000 -1.0
06/09/2023
48.20
167,900 48.55 49.08 48.03 900 24,200 -1.3
05/09/2023
48.55
173,500 45.92 48.64 47.33 4,300 6,000 -0.1
31/08/2023
45.92
136,200 43.29 45.92 43.38 17,400 0 0.9
30/08/2023
43.29
40,600 43.78 43.82 42.94 1,800 0 0.1
29/08/2023
43.78
79,800 43.03 44.35 43.38 7,800 0 0.4
28/08/2023
43.03
28,300 42.90 43.07 42.77 4,700 0 0.2
25/08/2023
42.90
50,200 42.81 43.38 42.77 3,400 2,100 0.1
24/08/2023
42.81
45,400 42.68 43.21 42.07 2,200 600 0.1
23/08/2023
42.68
43,500 42.77 42.77 42.15 200 2,400 -0.1
22/08/2023
42.77
84,500 42.77 43.38 42.24 3,200 6,600 -0.2
21/08/2023
42.77
39,800 42.15 43.29 42.15 0 2,700 -0.1
18/08/2023
42.15
206,200 41.72 43.21 42.15 2,200 1,500 0.0
17/08/2023
41.72
65,400 42.42 42.77 41.67 7,100 900 0.3
16/08/2023
42.42
36,100 42.42 42.42 41.85 18,300 0 0.9
15/08/2023
42.42
55,600 41.89 42.77 41.89 1,300 0 0.1
14/08/2023
41.89
21,500 41.72 42.42 41.72 900 2,500 -0.1
11/08/2023
41.72
60,700 42.07 42.07 41.02 14,700 0 0.7
10/08/2023
42.07
146,600 43.56 43.56 41.80 13,500 2,200 0.5
09/08/2023
43.56
31,500 43.60 43.60 42.99 3,900 0 0.2
08/08/2023
43.60
49,700 45.13 45.13 42.94 0 500 -0.0
07/08/2023
45.13
134,300 42.59 45.13 42.59 10,300 0 0.5
04/08/2023
42.59
30,700 42.51 42.68 42.24 4,700 0 0.2
03/08/2023
42.51
62,100 42.86 42.94 42.07 2,000 0 0.1
02/08/2023
42.86
58,300 42.68 42.90 42.15 17,500 0 0.9
01/08/2023
42.68
58,800 42.51 42.94 42.07 16,300 0 0.8
31/07/2023
42.51
87,500 41.89 42.51 41.37 45,800 0 2.2
28/07/2023
41.89
64,500 42.46 42.46 41.76 5,200 0 0.2
27/07/2023
42.46
94,200 42.81 43.12 41.85 2,200 0 0.1
26/07/2023
42.81
70,800 41.72 42.94 41.85 0 0 0
25/07/2023
41.72
81,900 42.77 42.94 41.72 0 0 0
24/07/2023
42.77
52,500 42.33 43.38 42.15 1,800 0 0.1
21/07/2023
42.33
106,300 42.51 43.64 41.98 0 0 0
20/07/2023
42.51
65,700 41.89 43.12 42.07 0 0 0
19/07/2023
41.89
274,100 39.17 41.89 39.17 0 5,200 -0.2
18/07/2023
39.17
19,700 39.44 39.61 39.17 0 0 0
17/07/2023
39.44
41,300 39.61 39.70 39.44 1,400 0 0.1
14/07/2023
39.61
46,000 39.61 40.23 39.44 0 0 0
13/07/2023
39.61
37,400 39.79 39.83 39.17 0 0 0
12/07/2023
39.79
32,300 39.74 39.96 39.09 15,300 0 0.7
11/07/2023
39.74
43,500 39.79 39.79 39.26 7,400 0 0.3
10/07/2023
39.79
88,700 39.44 41.15 39.44 4,700 2,900 0.1
07/07/2023
39.44
38,700 39.09 39.61 39.00 12,000 0 0.5
06/07/2023
39.09
38,100 38.91 39.26 38.47 7,000 0 0.3
05/07/2023
38.91
55,000 38.82 39.26 38.65 10,500 10,000 0.0
04/07/2023
38.82
75,300 38.52 39.44 38.52 31,800 10,700 0.9
03/07/2023
38.52
83,300 37.12 38.56 37.12 4,300 8,600 -0.2
30/06/2023
37.12
29,400 36.72 37.33 36.72 10,500 0 0.4
29/06/2023
36.72
22,200 37.07 37.25 36.37 8,600 0 0.4
28/06/2023
37.07
23,700 37.33 37.33 36.55 300 0 0.0
27/06/2023
37.33
35,300 37.29 38.04 37.33 1,200 100 0.0
26/06/2023
37.29
70,700 36.37 37.38 35.84 39,900 3,000 1.5
23/06/2023
36.37
31,400 36.76 36.90 35.63 0 0 0
22/06/2023
36.76
23,100 36.85 36.98 36.37 0 0 0
21/06/2023
36.85
154,900 34.44 36.85 34.44 38,700 4,300 1.4
20/06/2023
34.44
28,800 34.00 34.44 33.74 0 0 0
19/06/2023
34.00
29,700 33.83 34.18 34.00 2,000 0 0.1
16/06/2023
33.83
63,100 33.78 34.18 33.74 8,000 1,400 0.3
15/06/2023
33.78
30,100 33.92 33.92 33.13 3,900 0 0.1
14/06/2023
33.92
51,000 33.83 34.09 33.30 29,500 0 1.1
13/06/2023
33.83
32,400 33.92 34.14 33.65 19,200 0 0.7
12/06/2023
33.92
53,800 34.18 34.18 33.48 30,000 200 1.2
09/06/2023
34.18
38,500 33.96 34.18 33.30 10,000 0 0.4
08/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2023
33.96
186,200 32.69 34.14 32.34 134,900 24,600 4.3
07/06/2023
32.69
39,400 32.69 32.94 32.02 100 0 0.0
06/06/2023
32.69
57,500 32.86 33.06 32.69 400 0 0.0
05/06/2023
32.86
136,900 31.94 33.11 31.61 0 0 0
02/06/2023
31.94
55,900 32.02 32.27 31.69 6,800 0 0.3
01/06/2023
32.02
47,400 31.65 32.02 31.48 7,100 3,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |