CTCP Hóa An (dha)

38.10
-0.10
(-0.26%)
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
(2025-04-16) 		-0.40 -1.04% 549,800 -23,800 -0.8
37.90
38.75
38.10
2 tháng
(2025-03-17) 		-1.70 -4.26% 1,433,300 127,263 4.9
34.55
39.95
38.10
3 tháng
(2025-02-17) 		-2.70 -6.60% 2,150,900 145,363 5.6
34.55
41.65
38.10
6 tháng
(2024-11-18) 		-0.63 -1.62% 5,113,100 27,174 0.7
34.55
43.22
38.10
12 tháng
(2024-05-21) 		-3.28 -7.90% 12,097,500 -268,626 -11.0
34.55
43.22
38.10
24 tháng
(2023-05-29) 		6.34 19.91% 32,489,800 143,869 5.2
31.65
52.32
38.10
36 tháng
(2022-06-01) 		4.81 14.39% 45,991,100 765,673 26.9
18.11
52.32
38.10
60 tháng
(2020-06-11) 		18.93 98.19% 77,459,680 1,585,143 62.4
18.07
52.32
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2005
2.79
 3,790 2.79 2.79 2.79 0 0 0
28/04/2005
2.79
 450 2.80 2.80 2.79 0 0 0
27/04/2005
2.80
 11,150 2.78 2.83 2.80 0 0 0
26/04/2005
2.78
 7,460 2.86 2.86 2.78 0 0 0
25/04/2005
2.86
 300 2.86 2.86 2.86 0 0 0
22/04/2005
2.86
 2,510 2.86 2.86 2.86 0 0 0
21/04/2005
2.86
 5,750 2.86 2.86 2.86 0 0 0
20/04/2005
2.86
 4,850 2.88 2.88 2.86 0 0 0
19/04/2005
2.88
 10,200 2.88 2.88 2.88 0 0 0
18/04/2005
2.88
 7,740 2.88 2.90 2.88 0 0 0
15/04/2005
2.88
 16,540 2.84 2.88 2.87 0 0 0
14/04/2005
2.84
 8,580 2.83 2.84 2.84 0 0 0
13/04/2005
2.83
 4,500 2.83 2.83 2.83 0 0 0
12/04/2005
2.83
 11,410 2.83 2.83 2.83 0 0 0
11/04/2005
2.83
 4,870 2.79 2.83 2.82 0 0 0
08/04/2005
2.79
 13,660 2.79 2.79 2.79 0 0 0
07/04/2005
2.79
 2,100 2.83 2.83 2.79 0 0 0
06/04/2005
2.83
 2,860 2.84 2.91 2.83 0 0 0
05/04/2005
2.84
 5,610 2.83 2.84 2.83 0 0 0
04/04/2005
2.83
 10 2.80 2.83 2.80 0 0 0
01/04/2005
2.80
 3,740 2.80 2.80 2.80 0 0 0
31/03/2005
2.80
 5,150 2.80 2.80 2.80 0 0 0
30/03/2005
2.80
 3,660 2.80 2.92 2.80 0 0 0
29/03/2005
2.80
 1,210 2.80 2.80 2.78 0 0 0
28/03/2005
2.80
 4,000 2.83 2.83 2.80 0 0 0
25/03/2005
2.83
 38,230 2.81 2.84 2.83 0 0 0
24/03/2005
2.81
 9,390 2.74 2.87 2.81 0 0 0
23/03/2005
2.74
 13,210 2.68 2.74 2.72 0 0 0
22/03/2005
2.68
 23,750 2.67 2.68 2.67 0 0 0
21/03/2005
2.67
 14,100 2.65 2.67 2.67 0 0 0
18/03/2005
2.65
 2,800 2.65 2.65 2.65 0 0 0
17/03/2005
2.65
 3,000 2.62 2.65 2.62 0 0 0
16/03/2005
2.62
 2,000 2.65 2.65 2.62 0 0 0
15/03/2005
2.65
 140 2.64 2.65 2.63 0 0 0
14/03/2005
2.64
 780 2.62 2.64 2.64 0 0 0
11/03/2005
2.62
 6,000 2.63 2.63 2.62 0 0 0
10/03/2005
2.63
 3,060 2.64 2.64 2.63 0 0 0
09/03/2005
2.64
 4,000 2.64 2.64 2.64 0 0 0
08/03/2005
2.64
 3,320 2.62 2.64 2.64 0 0 0
07/03/2005
2.62
 4,430 2.62 2.62 2.62 0 0 0
04/03/2005
2.62
 5,500 2.62 2.62 2.62 0 0 0
03/03/2005
2.62
 27,710 2.62 2.62 2.62 0 0 0
02/03/2005
2.62
 100 2.62 2.62 2.62 0 0 0
01/03/2005
2.62
 2,090 2.61 2.62 2.61 0 0 0
28/02/2005
2.61
 0 2.61 2.61 2.61 0 0 0
25/02/2005
2.61
 20 2.60 2.63 2.61 0 0 0
24/02/2005
2.60
 310 2.60 2.60 2.60 0 0 0
23/02/2005
2.60
 4,710 2.59 2.60 2.59 0 0 0
22/02/2005
2.59
 3,580 2.60 2.60 2.59 0 0 0
21/02/2005
2.60
 980 2.60 2.60 2.60 0 0 0
18/02/2005
2.60
 2,720 2.63 2.63 2.60 0 0 0
17/02/2005
2.63
 410 2.66 2.66 2.63 0 0 0
16/02/2005
2.66
 1,000 2.65 2.66 2.65 0 0 0
15/02/2005
2.65
 9,760 2.65 2.65 2.65 0 0 0
14/02/2005
2.65
 310 2.64 2.65 2.60 0 0 0
04/02/2005
2.64
 900 2.63 2.64 2.63 0 0 0
03/02/2005
2.63
 9,700 2.60 2.63 2.60 0 0 0
02/02/2005
2.60
 4,190 2.60 2.60 2.60 0 0 0
01/02/2005
2.60
 5,480 2.58 2.60 2.58 0 0 0
31/01/2005
2.58
 5,080 2.57 2.58 2.58 0 0 0
28/01/2005
2.57
 3,260 2.55 2.57 2.55 0 0 0
27/01/2005
2.55
 6,980 2.54 2.55 2.54 0 0 0
26/01/2005
2.54
 600 2.53 2.54 2.53 0 0 0
25/01/2005
2.53
 4,790 2.55 2.55 2.53 0 0 0
24/01/2005
2.55
 13,430 2.55 2.55 2.55 0 0 0
21/01/2005
2.55
 320 2.54 2.55 2.54 0 0 0
20/01/2005
2.54
 1,930 2.53 2.54 2.53 0 0 0
19/01/2005
2.53
 100 2.54 2.54 2.53 0 0 0
18/01/2005
2.54
 2,030 2.55 2.55 2.54 0 0 0
17/01/2005
2.55
 360 2.55 2.57 2.55 0 0 0
14/01/2005
2.55
 6,450 2.55 2.55 2.52 0 0 0
13/01/2005
2.55
 150 2.51 2.55 2.51 0 0 0
12/01/2005
2.51
 3,230 2.53 2.53 2.51 0 0 0
11/01/2005
2.53
 1,000 2.52 2.53 2.51 0 0 0
10/01/2005
2.52
 4,440 2.54 2.54 2.52 0 0 0
07/01/2005
2.54
 420 2.55 2.55 2.54 0 0 0
06/01/2005
2.55
 1,130 2.55 2.55 2.54 0 0 0
05/01/2005
2.55
 340 2.55 2.55 2.55 0 0 0
04/01/2005
2.55
 1,200 2.59 2.59 2.55 0 0 0
31/12/2004
2.59
 1,610 2.59 2.60 2.59 0 0 0
30/12/2004
2.59
 1,260 2.58 2.59 2.57 0 0 0
29/12/2004
2.58
 17,640 2.62 2.62 2.58 0 0 0
28/12/2004
2.62
 3,310 2.67 2.67 2.62 0 0 0
27/12/2004
2.67
 7,360 2.59 2.71 2.67 0 0 0
24/12/2004
2.59
 18,920 2.55 2.59 2.55 0 0 0
23/12/2004
2.55
 10,800 2.55 2.55 2.55 0 0 0
22/12/2004
2.55
 2,210 2.55 2.55 2.55 0 0 0
21/12/2004
2.55
 3,680 2.54 2.55 2.54 0 0 0
20/12/2004
2.54
 10,440 2.54 2.54 2.51 0 0 0
17/12/2004
2.54
 17,700 2.51 2.54 2.54 0 0 0
16/12/2004
2.51
 7,010 2.51 2.51 2.51 0 0 0
15/12/2004
2.51
 3,770 2.50 2.51 2.50 0 0 0
14/12/2004
2.50
 1,130 2.49 2.50 2.49 0 0 0
13/12/2004
2.49
 360 2.51 2.52 2.49 0 0 0
10/12/2004
2.51
 1,100 2.51 2.51 2.51 0 0 0
09/12/2004
2.51
 200 2.51 2.51 2.51 0 0 0
08/12/2004
2.51
 630 2.53 2.53 2.51 0 0 0
07/12/2004
2.53
 100 2.51 2.53 2.51 0 0 0
06/12/2004
2.51
 20 2.51 2.51 2.51 0 0 0
03/12/2004
2.51
 500 2.49 2.51 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |