CTCP Hóa An (dha)

55.90
0.60
(1.08%)
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)
20/12/2005
3.62
 5,940 3.61 3.62 3.62 0 0 0
19/12/2005
3.61
 4,980 3.67 3.67 3.61 0 0 0
16/12/2005
3.67
 4,770 3.66 3.67 3.66 0 0 0
15/12/2005
3.66
 2,800 3.65 3.68 3.66 0 0 0
14/12/2005
3.65
 6,990 3.63 3.65 3.57 0 0 0
13/12/2005
3.63
 7,780 3.67 3.67 3.60 0 0 0
12/12/2005
3.67
 970 3.67 3.69 3.67 0 0 0
09/12/2005
3.67
 4,620 3.69 3.69 3.66 0 0 0
08/12/2005
3.69
 10,280 3.65 3.69 3.66 0 0 0
07/12/2005
3.65
 13,680 3.62 3.65 3.62 0 0 0
06/12/2005
3.62
 9,340 3.65 3.65 3.62 0 0 0
05/12/2005
3.65
 11,010 3.67 3.67 3.65 0 0 0
02/12/2005
3.67
 2,380 3.66 3.67 3.66 0 0 0
01/12/2005
3.66
 8,120 3.66 3.66 3.65 0 0 0
30/11/2005
3.66
 5,280 3.57 3.66 3.61 0 0 0
29/11/2005
3.57
 10,760 3.53 3.57 3.53 0 0 0
28/11/2005
3.53
 3,370 3.65 3.72 3.53 0 0 0
25/11/2005
3.65
 45,350 3.55 3.65 3.56 0 0 0
24/11/2005
3.55
 8,740 3.61 3.61 3.55 0 0 0
23/11/2005
3.61
 19,120 3.68 3.68 3.61 0 0 0
22/11/2005
3.68
 4,300 3.72 3.72 3.68 0 0 0
21/11/2005
3.72
 18,700 3.73 3.73 3.72 0 0 0
18/11/2005
3.73
 9,750 3.75 3.75 3.73 0 0 0
17/11/2005
3.75
 28,160 3.79 3.79 3.75 0 0 0
16/11/2005
3.79
 6,690 3.78 3.79 3.79 0 0 0
15/11/2005
3.78
 15,820 3.77 3.78 3.77 0 0 0
14/11/2005
3.77
 14,390 3.75 3.77 3.76 0 0 0
11/11/2005
3.75
 4,680 3.80 3.80 3.75 0 0 0
10/11/2005
3.80
 8,900 3.82 3.82 3.79 0 0 0
09/11/2005
3.82
 4,530 3.82 3.82 3.82 0 0 0
08/11/2005
3.82
 25,410 3.82 3.82 3.82 0 0 0
07/11/2005
3.82
 34,170 3.84 3.84 3.82 0 0 0
04/11/2005
3.84
 16,100 3.90 3.90 3.84 0 0 0
03/11/2005
3.90
 22,330 3.79 3.90 3.86 0 0 0
02/11/2005
3.79
 18,660 3.73 3.79 3.76 0 0 0
01/11/2005
3.73
 10,050 3.76 3.76 3.73 0 0 0
31/10/2005
3.76
 8,000 3.73 3.77 3.76 0 0 0
28/10/2005
3.73
 17,030 3.62 3.76 3.73 0 0 0
27/10/2005
3.62
 27,460 3.62 3.62 3.62 0 0 0
26/10/2005
3.62
 25,460 3.80 3.80 3.62 0 0 0
25/10/2005
3.80
 5,670 3.86 3.86 3.80 0 0 0
24/10/2005
3.86
 4,700 3.86 3.88 3.86 0 0 0
21/10/2005
3.86
 7,760 3.87 3.88 3.86 0 0 0
20/10/2005
3.87
 3,170 3.89 3.89 3.87 0 0 0
19/10/2005
3.89
 5,630 3.90 3.90 3.82 0 0 0
18/10/2005
3.90
 7,130 3.90 3.94 3.90 0 0 0
17/10/2005
3.90
 12,550 3.76 3.90 3.88 0 0 0
14/10/2005
3.76
 7,830 3.71 3.76 3.75 0 0 0
13/10/2005
3.71
 12,550 3.69 3.71 3.70 0 0 0
12/10/2005
3.69
 3,120 3.69 3.69 3.69 0 0 0
11/10/2005
3.69
 5,070 3.73 3.73 3.69 0 0 0
10/10/2005
3.73
 19,970 3.73 3.73 3.73 0 0 0
07/10/2005
3.73
 10,250 3.69 3.73 3.71 0 0 0
06/10/2005: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/10/2005
3.69
 12,820 3.54 3.72 3.69 0 0 0
05/10/2005
3.54
 18,980 3.51 3.54 3.54 0 0 0
04/10/2005
3.51
 22,210 3.54 3.54 3.51 0 0 0
03/10/2005
3.54
 72,640 3.47 3.64 3.54 0 0 0
30/09/2005
3.47
 3,490 3.31 3.47 3.47 0 0 0
29/09/2005
3.31
 10,460 3.28 3.32 3.31 0 0 0
28/09/2005
3.28
 17,820 3.30 3.30 3.28 0 0 0
27/09/2005
3.30
 13,550 3.39 3.39 3.30 0 0 0
26/09/2005
3.39
 34,830 3.24 3.39 3.39 0 0 0
23/09/2005
3.24
 33,690 3.30 3.31 3.24 0 0 0
22/09/2005
3.30
 25,000 3.18 3.30 3.20 0 0 0
21/09/2005
3.18
 14,140 3.35 3.35 3.18 0 0 0
20/09/2005
3.35
 26,390 3.19 3.35 3.35 0 0 0
19/09/2005
3.19
 22,360 3.05 3.19 3.11 0 0 0
16/09/2005
3.05
 25,380 3.02 3.05 3.05 0 0 0
15/09/2005
3.02
 11,560 2.97 3.02 3.02 0 0 0
14/09/2005
2.97
 22,370 2.96 2.97 2.97 0 0 0
13/09/2005
2.96
 26,100 2.96 2.96 2.94 0 0 0
12/09/2005
2.96
 11,780 2.98 2.98 2.96 0 0 0
09/09/2005
2.98
 25,750 2.99 2.99 2.98 0 0 0
08/09/2005
2.99
 11,300 2.99 3.00 2.99 0 0 0
07/09/2005
2.99
 7,730 2.92 2.99 2.94 0 0 0
06/09/2005
2.92
 9,000 2.91 2.92 2.91 0 0 0
05/09/2005
2.91
 21,530 2.93 2.93 2.91 0 0 0
01/09/2005
2.93
 7,980 2.93 2.93 2.93 0 0 0
31/08/2005
2.93
 4,730 2.93 2.94 2.93 0 0 0
30/08/2005
2.93
 8,870 2.93 2.93 2.93 0 0 0
29/08/2005
2.93
 5,150 2.90 2.93 2.90 0 0 0
26/08/2005
2.90
 27,640 2.82 2.90 2.84 0 0 0
25/08/2005
2.82
 8,470 2.82 2.82 2.82 0 0 0
24/08/2005
2.82
 4,360 2.83 2.83 2.82 0 0 0
23/08/2005
2.83
 7,790 2.84 2.84 2.83 0 0 0
22/08/2005
2.84
 8,510 2.85 2.85 2.84 0 0 0
19/08/2005
2.85
 1,490 2.86 2.86 2.85 0 0 0
18/08/2005
2.86
 6,850 2.85 2.87 2.86 0 0 0
17/08/2005
2.85
 9,800 2.83 2.85 2.83 0 0 0
16/08/2005
2.83
 2,500 2.83 2.83 2.83 0 0 0
15/08/2005
2.83
 17,400 2.87 2.87 2.83 0 0 0
12/08/2005
2.87
 15,250 2.86 2.87 2.87 0 0 0
11/08/2005
2.86
 16,860 2.87 2.87 2.86 0 0 0
10/08/2005
2.87
 9,820 2.88 2.89 2.87 0 0 0
09/08/2005
2.88
 14,390 2.90 2.90 2.88 0 0 0
08/08/2005
2.90
 3,590 2.88 2.90 2.90 0 0 0
05/08/2005
2.88
 7,990 2.96 2.96 2.88 0 0 0
04/08/2005
2.96
 28,190 2.84 2.96 2.94 0 0 0
03/08/2005
2.84
 12,730 2.78 2.86 2.84 0 0 0
02/08/2005
2.78
 8,010 2.72 2.78 2.77 0 0 0

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