CTCP Hóa An (dha)

42.70
-0.50
(-1.16%)
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
(2025-05-07) 		5.20 13.68% 1,576,500 -34,100 -1.3
38
43.25
42.70
2 tháng
(2025-04-08) 		8.65 25.04% 2,199,600 81,600 2.9
34.55
43.25
42.70
3 tháng
(2025-03-10) 		2.95 7.33% 2,930,300 98,063 3.6
34.55
43.25
42.70
6 tháng
(2024-12-09) 		2.59 6.37% 5,756,700 11,074 -0.0
34.55
43.25
42.70
12 tháng
(2024-06-11) 		1.08 2.55% 12,378,200 -310,926 -12.7
34.55
43.25
42.70
24 tháng
(2023-06-19) 		9.20 27.04% 32,787,000 -114,131 -4.8
34
52.32
42.70
36 tháng
(2022-06-22) 		16.26 60.37% 45,559,400 732,373 25.6
18.11
52.32
42.70
60 tháng
(2020-07-02) 		23.80 122.67% 78,529,590 1,512,093 59.8
18.11
52.32
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2005
4.03
 3,120 4.03 4.03 4.03 0 0 0
11/10/2005
4.03
 5,070 4.08 4.08 4.03 0 0 0
10/10/2005
4.08
 19,970 4.08 4.08 4.08 0 0 0
07/10/2005
4.08
 10,250 4.03 4.08 4.05 0 0 0
06/10/2005: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/10/2005
4.03
 12,820 3.87 4.06 4.03 0 0 0
05/10/2005
3.87
 18,980 3.83 3.87 3.87 0 0 0
04/10/2005
3.83
 22,210 3.87 3.87 3.83 0 0 0
03/10/2005
3.87
 72,640 3.79 3.98 3.87 0 0 0
30/09/2005
3.79
 3,490 3.62 3.79 3.79 0 0 0
29/09/2005
3.62
 10,460 3.58 3.63 3.62 0 0 0
28/09/2005
3.58
 17,820 3.60 3.60 3.58 0 0 0
27/09/2005
3.60
 13,550 3.71 3.71 3.60 0 0 0
26/09/2005
3.71
 34,830 3.54 3.71 3.71 0 0 0
23/09/2005
3.54
 33,690 3.61 3.62 3.54 0 0 0
22/09/2005
3.61
 25,000 3.48 3.61 3.50 0 0 0
21/09/2005
3.48
 14,140 3.66 3.66 3.48 0 0 0
20/09/2005
3.66
 26,390 3.49 3.66 3.66 0 0 0
19/09/2005
3.49
 22,360 3.33 3.49 3.40 0 0 0
16/09/2005
3.33
 25,380 3.30 3.33 3.33 0 0 0
15/09/2005
3.30
 11,560 3.25 3.30 3.30 0 0 0
14/09/2005
3.25
 22,370 3.23 3.25 3.25 0 0 0
13/09/2005
3.23
 26,100 3.23 3.23 3.21 0 0 0
12/09/2005
3.23
 11,780 3.25 3.25 3.23 0 0 0
09/09/2005
3.25
 25,750 3.26 3.26 3.25 0 0 0
08/09/2005
3.26
 11,300 3.26 3.28 3.26 0 0 0
07/09/2005
3.26
 7,730 3.19 3.26 3.21 0 0 0
06/09/2005
3.19
 9,000 3.18 3.19 3.18 0 0 0
05/09/2005
3.18
 21,530 3.20 3.20 3.18 0 0 0
01/09/2005
3.20
 7,980 3.20 3.20 3.20 0 0 0
31/08/2005
3.20
 4,730 3.21 3.21 3.20 0 0 0
30/08/2005
3.21
 8,870 3.20 3.21 3.21 0 0 0
29/08/2005
3.20
 5,150 3.16 3.20 3.16 0 0 0
26/08/2005
3.16
 27,640 3.08 3.16 3.10 0 0 0
25/08/2005
3.08
 8,470 3.08 3.08 3.08 0 0 0
24/08/2005
3.08
 4,360 3.09 3.09 3.08 0 0 0
23/08/2005
3.09
 7,790 3.10 3.10 3.09 0 0 0
22/08/2005
3.10
 8,510 3.11 3.11 3.10 0 0 0
19/08/2005
3.11
 1,490 3.12 3.12 3.11 0 0 0
18/08/2005
3.12
 6,850 3.11 3.13 3.12 0 0 0
17/08/2005
3.11
 9,800 3.09 3.11 3.09 0 0 0
16/08/2005
3.09
 2,500 3.09 3.09 3.09 0 0 0
15/08/2005
3.09
 17,400 3.13 3.13 3.09 0 0 0
12/08/2005
3.13
 15,250 3.12 3.13 3.13 0 0 0
11/08/2005
3.12
 16,860 3.14 3.14 3.12 0 0 0
10/08/2005
3.14
 9,820 3.15 3.16 3.14 0 0 0
09/08/2005
3.15
 14,390 3.17 3.17 3.15 0 0 0
08/08/2005
3.17
 3,590 3.15 3.17 3.17 0 0 0
05/08/2005
3.15
 7,990 3.23 3.23 3.15 0 0 0
04/08/2005
3.23
 28,190 3.10 3.23 3.21 0 0 0
03/08/2005
3.10
 12,730 3.04 3.12 3.10 0 0 0
02/08/2005
3.04
 8,010 2.97 3.04 3.02 0 0 0
01/08/2005
2.97
 18,120 2.97 2.97 2.97 0 0 0
29/07/2005
2.97
 5,840 2.95 2.97 2.97 0 0 0
28/07/2005
2.95
 9,060 2.93 2.95 2.93 0 0 0
27/07/2005
2.93
 6,060 2.93 2.93 2.93 0 0 0
26/07/2005
2.93
 3,680 3.01 3.01 2.93 0 0 0
25/07/2005
3.01
 12,780 2.97 3.01 3.01 0 0 0
22/07/2005
2.97
 37,120 2.85 2.99 2.97 0 0 0
21/07/2005
2.85
 5,720 2.88 2.88 2.85 0 0 0
20/07/2005
2.88
 4,450 2.88 2.88 2.88 0 0 0
19/07/2005
2.88
 350 2.89 2.89 2.88 0 0 0
18/07/2005
2.89
 2,530 2.89 2.89 2.89 0 0 0
15/07/2005
2.89
 230 2.89 2.89 2.89 0 0 0
14/07/2005
2.89
 280 2.89 2.90 2.89 0 0 0
13/07/2005
2.89
 900 2.89 2.89 2.89 0 0 0
12/07/2005
2.89
 4,170 2.88 2.89 2.88 0 0 0
11/07/2005
2.88
 2,090 2.88 2.88 2.88 0 0 0
08/07/2005
2.88
 7,210 2.87 2.88 2.88 0 0 0
07/07/2005
2.87
 7,230 2.85 2.87 2.86 0 0 0
06/07/2005
2.85
 9,510 2.82 2.85 2.84 0 0 0
05/07/2005
2.82
 6,280 2.82 2.82 2.80 0 0 0
04/07/2005
2.82
 3,400 2.79 2.82 2.79 0 0 0
01/07/2005
2.79
 650 2.79 2.79 2.79 0 0 0
30/06/2005
2.79
 1,000 2.78 2.79 2.78 0 0 0
29/06/2005
2.78
 700 2.79 2.79 2.78 0 0 0
28/06/2005
2.79
 900 2.79 2.79 2.79 0 0 0
27/06/2005
2.79
 1,000 2.79 2.79 2.79 0 0 0
24/06/2005
2.79
 300 2.79 2.79 2.79 0 0 0
23/06/2005
2.79
 200 2.79 2.79 2.79 0 0 0
22/06/2005
2.79
 1,100 2.78 2.79 2.79 0 0 0
21/06/2005
2.78
 1,040 2.77 2.78 2.77 0 0 0
20/06/2005
2.77
 1,850 2.78 2.78 2.77 0 0 0
17/06/2005
2.78
 1,380 2.78 2.78 2.78 0 0 0
16/06/2005
2.78
 3,070 2.78 2.78 2.78 0 0 0
15/06/2005
2.78
 400 2.76 2.78 2.78 0 0 0
14/06/2005
2.76
 1,470 2.76 2.76 2.76 0 0 0
13/06/2005
2.76
 6,080 2.76 2.76 2.75 0 0 0
10/06/2005
2.76
 6,120 2.76 2.76 2.76 0 0 0
09/06/2005
2.76
 380 2.75 2.76 2.75 0 0 0
08/06/2005
2.75
 4,100 2.75 2.75 2.75 0 0 0
07/06/2005
2.75
 7,320 2.77 2.77 2.75 0 0 0
06/06/2005
2.77
 1,150 2.76 2.77 2.76 0 0 0
03/06/2005
2.76
 7,470 2.74 2.76 2.74 0 0 0
02/06/2005
2.74
 3,910 2.76 2.76 2.74 0 0 0
01/06/2005
2.76
 5,810 2.74 2.76 2.74 0 0 0
31/05/2005
2.74
 2,580 2.74 2.74 2.74 0 0 0
30/05/2005
2.74
 1,020 2.75 2.75 2.74 0 0 0
27/05/2005
2.75
 3,600 2.76 2.76 2.75 0 0 0
26/05/2005
2.76
 4,530 2.76 2.76 2.76 0 0 0
25/05/2005
2.76
 2,370 2.76 2.78 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |