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)
01/08/2005
2.72
 18,120 2.71 2.72 2.72 0 0 0
29/07/2005
2.71
 5,840 2.70 2.71 2.71 0 0 0
28/07/2005
2.70
 9,060 2.68 2.70 2.68 0 0 0
27/07/2005
2.68
 6,060 2.68 2.68 2.68 0 0 0
26/07/2005
2.68
 3,680 2.75 2.75 2.68 0 0 0
25/07/2005
2.75
 12,780 2.72 2.75 2.75 0 0 0
22/07/2005
2.72
 37,120 2.61 2.74 2.72 0 0 0
21/07/2005
2.61
 5,720 2.64 2.64 2.61 0 0 0
20/07/2005
2.64
 4,450 2.64 2.64 2.64 0 0 0
19/07/2005
2.64
 350 2.65 2.65 2.64 0 0 0
18/07/2005
2.65
 2,530 2.65 2.65 2.65 0 0 0
15/07/2005
2.65
 230 2.65 2.65 2.65 0 0 0
14/07/2005
2.65
 280 2.65 2.65 2.65 0 0 0
13/07/2005
2.65
 900 2.65 2.65 2.65 0 0 0
12/07/2005
2.65
 4,170 2.64 2.65 2.64 0 0 0
11/07/2005
2.64
 2,090 2.64 2.64 2.64 0 0 0
08/07/2005
2.64
 7,210 2.62 2.64 2.64 0 0 0
07/07/2005
2.62
 7,230 2.61 2.62 2.62 0 0 0
06/07/2005
2.61
 9,510 2.58 2.61 2.60 0 0 0
05/07/2005
2.58
 6,280 2.58 2.58 2.56 0 0 0
04/07/2005
2.58
 3,400 2.55 2.58 2.56 0 0 0
01/07/2005
2.55
 650 2.55 2.55 2.55 0 0 0
30/06/2005
2.55
 1,000 2.54 2.55 2.54 0 0 0
29/06/2005
2.54
 700 2.55 2.55 2.54 0 0 0
28/06/2005
2.55
 900 2.55 2.55 2.55 0 0 0
27/06/2005
2.55
 1,000 2.55 2.55 2.55 0 0 0
24/06/2005
2.55
 300 2.55 2.55 2.55 0 0 0
23/06/2005
2.55
 200 2.55 2.55 2.55 0 0 0
22/06/2005
2.55
 1,100 2.54 2.56 2.55 0 0 0
21/06/2005
2.54
 1,040 2.53 2.54 2.53 0 0 0
20/06/2005
2.53
 1,850 2.54 2.54 2.53 0 0 0
17/06/2005
2.54
 1,380 2.54 2.54 2.54 0 0 0
16/06/2005
2.54
 3,070 2.54 2.54 2.54 0 0 0
15/06/2005
2.54
 400 2.53 2.54 2.54 0 0 0
14/06/2005
2.53
 1,470 2.53 2.53 2.53 0 0 0
13/06/2005
2.53
 6,080 2.53 2.53 2.52 0 0 0
10/06/2005
2.53
 6,120 2.53 2.53 2.53 0 0 0
09/06/2005
2.53
 380 2.52 2.53 2.52 0 0 0
08/06/2005
2.52
 4,100 2.52 2.52 2.52 0 0 0
07/06/2005
2.52
 7,320 2.53 2.53 2.52 0 0 0
06/06/2005
2.53
 1,150 2.53 2.53 2.53 0 0 0
03/06/2005
2.53
 7,470 2.51 2.53 2.51 0 0 0
02/06/2005
2.51
 3,910 2.53 2.53 2.51 0 0 0
01/06/2005
2.53
 5,810 2.51 2.53 2.51 0 0 0
31/05/2005
2.51
 2,580 2.51 2.51 2.51 0 0 0
30/05/2005
2.51
 1,020 2.52 2.52 2.51 0 0 0
27/05/2005
2.52
 3,600 2.53 2.53 2.52 0 0 0
26/05/2005
2.53
 4,530 2.53 2.53 2.53 0 0 0
25/05/2005
2.53
 2,370 2.53 2.54 2.53 0 0 0
24/05/2005
2.53
 2,200 2.53 2.53 2.53 0 0 0
23/05/2005
2.53
 5,010 2.53 2.53 2.49 0 0 0
20/05/2005
2.53
 32,900 2.51 2.55 2.53 0 0 0
19/05/2005
2.51
 160 2.51 2.51 2.51 0 0 0
18/05/2005
2.51
 2,750 2.52 2.52 2.50 0 0 0
17/05/2005
2.52
 20,200 2.53 2.53 2.52 0 0 0
16/05/2005
2.53
 1,750 2.56 2.56 2.53 0 0 0
13/05/2005
2.56
 30 2.53 2.56 2.53 0 0 0
12/05/2005
2.53
 1,010 2.50 2.53 2.50 0 0 0
11/05/2005
2.50
 160 2.53 2.56 2.50 0 0 0
10/05/2005
2.53
 2,960 2.54 2.56 2.53 0 0 0
09/05/2005
2.54
 3,010 2.55 2.55 2.54 0 0 0
06/05/2005
2.55
 570 2.53 2.55 2.55 0 0 0
05/05/2005
2.53
 4,750 2.53 2.53 2.53 0 0 0
04/05/2005
2.53
 1,460 2.56 2.56 2.53 0 0 0
29/04/2005
2.56
 3,790 2.55 2.56 2.56 0 0 0
28/04/2005
2.55
 450 2.56 2.56 2.55 0 0 0
27/04/2005
2.56
 11,150 2.54 2.59 2.56 0 0 0
26/04/2005
2.54
 7,460 2.62 2.62 2.54 0 0 0
25/04/2005
2.62
 300 2.62 2.62 2.62 0 0 0
22/04/2005
2.62
 2,510 2.62 2.62 2.62 0 0 0
21/04/2005
2.62
 5,750 2.62 2.62 2.62 0 0 0
20/04/2005
2.62
 4,850 2.64 2.64 2.62 0 0 0
19/04/2005
2.64
 10,200 2.64 2.64 2.64 0 0 0
18/04/2005
2.64
 7,740 2.64 2.65 2.64 0 0 0
15/04/2005
2.64
 16,540 2.60 2.64 2.62 0 0 0
14/04/2005
2.60
 8,580 2.59 2.60 2.60 0 0 0
13/04/2005
2.59
 4,500 2.59 2.59 2.59 0 0 0
12/04/2005
2.59
 11,410 2.59 2.59 2.59 0 0 0
11/04/2005
2.59
 4,870 2.56 2.59 2.58 0 0 0
08/04/2005
2.56
 13,660 2.55 2.56 2.55 0 0 0
07/04/2005
2.55
 2,100 2.59 2.59 2.55 0 0 0
06/04/2005
2.59
 2,860 2.60 2.66 2.59 0 0 0
05/04/2005
2.60
 5,610 2.59 2.60 2.59 0 0 0
04/04/2005
2.59
 10 2.56 2.59 2.56 0 0 0
01/04/2005
2.56
 3,740 2.56 2.56 2.56 0 0 0
31/03/2005
2.56
 5,150 2.56 2.56 2.56 0 0 0
30/03/2005
2.56
 3,660 2.56 2.67 2.56 0 0 0
29/03/2005
2.56
 1,210 2.56 2.56 2.54 0 0 0
28/03/2005
2.56
 4,000 2.59 2.59 2.56 0 0 0
25/03/2005
2.59
 38,230 2.57 2.60 2.59 0 0 0
24/03/2005
2.57
 9,390 2.50 2.62 2.57 0 0 0
23/03/2005
2.50
 13,210 2.45 2.50 2.49 0 0 0
22/03/2005
2.45
 23,750 2.44 2.45 2.44 0 0 0
21/03/2005
2.44
 14,100 2.42 2.44 2.44 0 0 0
18/03/2005
2.42
 2,800 2.43 2.43 2.42 0 0 0
17/03/2005
2.43
 3,000 2.40 2.43 2.40 0 0 0
16/03/2005
2.40
 2,000 2.43 2.43 2.40 0 0 0
15/03/2005
2.43
 140 2.41 2.43 2.41 0 0 0
14/03/2005
2.41
 780 2.40 2.41 2.41 0 0 0
11/03/2005
2.40
 6,000 2.41 2.41 2.40 0 0 0

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