CTCP Hóa An (dha)

51.20
-2.50
(-4.66%)
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
(2026-08-19) 		2.40 4.68% 730,200 -49,200 -2.6
50.30
65.50
51.20
2 tháng
(2026-07-20) 		5.35 11.07% 1,447,700 -86,100 -4.4
47.10
65.50
51.20
3 tháng
(2026-06-22) 		7.77 16.92% 1,980,400 -111,500 -5.7
45.80
65.50
51.20
6 tháng
(2026-03-23) 		9.46 21.40% 4,836,800 -285,200 -13.5
41.98
65.50
51.20
12 tháng
(2025-09-23) 		4.76 9.72% 20,588,900 439,000 28.2
41.98
65.50
51.20
24 tháng
(2024-09-30) 		17.77 49.47% 37,793,300 557,456 32.2
31.61
65.50
51.20
36 tháng
(2023-10-04) 		12.66 30.86% 57,253,700 367,351 25.2
31.61
65.50
51.20
60 tháng
(2021-10-14) 		22.72 73.35% 93,543,000 1,916,925 89.0
16.57
65.50
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
36.15
 96,100 36.06 36.15 35.44 0 0 0
17/10/2024
36.10
 53,800 35.84 36.10 35.66 0 0 0
16/10/2024
35.93
 84,800 35.49 36.37 35.49 0 700 0.0
15/10/2024
35.35
 37,300 35.75 35.75 35.31 0 33,000 -1.3
14/10/2024
35.57
 21,200 35.44 35.57 35.35 0 0 0
11/10/2024
35.31
 84,100 35.49 35.57 35.27 0 20,000 -0.8
10/10/2024
35.49
 57,900 35.66 35.71 35.44 1,600 20,000 -0.7
09/10/2024
35.66
 26,400 35.62 35.79 35.57 0 5,000 -0.2
08/10/2024
35.75
 46,100 35.75 36.06 35.31 800 0 0.0
07/10/2024
35.75
 24,400 36.02 36.19 35.75 200 3,600 -0.1
04/10/2024
36.10
 16,200 36.19 36.24 36.02 0 0 0
03/10/2024
36.19
 45,300 36.28 36.37 36.02 0 0 0
02/10/2024
36.19
 44,000 36.02 36.28 36.02 100 1,700 -0.1
01/10/2024
36.19
 94,000 36.02 36.50 36.02 0 5,000 -0.2
30/09/2024
35.93
 70,700 37.07 37.07 35.93 0 20,000 -0.8
27/09/2024
35.93
 81,600 36.10 36.19 35.84 500 20,000 -0.8
26/09/2024
36.02
 107,200 35.75 36.10 35.62 2,700 74,600 -2.9
25/09/2024
35.62
 98,300 35.75 35.79 35.44 1,600 69,200 -2.7
24/09/2024
35.75
 16,900 35.75 36.10 35.71 0 5,300 -0.2
23/09/2024
35.75
 50,300 35.71 36.19 35.71 2,300 4,500 -0.1
20/09/2024
35.71
 25,600 35.53 35.84 35.53 0 0 0
19/09/2024
35.53
 27,100 35.75 35.75 35.49 0 20,000 -0.8
18/09/2024
35.75
 15,100 35.84 35.93 35.75 0 0 0
17/09/2024
35.75
 23,500 35.31 35.75 35.31 700 100 0.0
16/09/2024
35.31
 37,800 35.49 35.49 35.31 1,200 1,100 0.0
13/09/2024
35.53
 57,600 35.75 35.75 35.35 5,200 40,000 -1.4
12/09/2024
35.49
 63,700 35.97 36.02 35.49 10,100 25,200 -0.6
11/09/2024
35.62
 20,900 35.62 35.66 35.44 0 700 0.0
10/09/2024
35.53
 24,200 36.06 36.06 35.53 0 11,800 -0.5
09/09/2024
35.66
 31,300 36.19 36.19 35.57 100 2,600 -0.1
06/09/2024
36.19
 31,600 36.19 36.41 35.97 0 2,100 -0.1
05/09/2024
36.32
 44,300 35.93 36.41 35.93 1,200 100 0.0
04/09/2024
36.32
 30,300 36.28 36.32 35.97 6,600 0 0.3
03/09/2024
43.25
 117,500 44.14 44.14 43.25 2,600 5,400 -0.1
02/09/2024
46.17
 89,500 46.34 46.70 46.08 4,800 1,600 0.2
30/08/2024
36.55
 22,300 36.55 36.72 36.46 100 0 0.0
29/08/2024
36.46
 23,100 36.46 36.63 36.37 1,100 200 0.0
28/08/2024
36.72
 11,000 36.90 36.90 36.46 1,800 700 0.0
27/08/2024
36.77
 8,900 36.63 36.90 36.37 3,300 1,200 0.1
26/08/2024
36.46
 31,100 36.55 36.63 36.46 400 1,300 0.0
23/08/2024
36.55
 16,600 36.59 36.63 36.41 0 1,900 -0.1
22/08/2024
36.55
 28,300 37.12 37.12 36.46 100 1,400 -0.1
21/08/2024
36.55
 22,800 36.63 36.63 36.46 2,300 0 0.1
20/08/2024
36.63
 13,300 36.90 36.90 36.41 400 0 0.0
19/08/2024
36.28
 21,200 36.19 36.72 36.19 200 300 0.0
16/08/2024
35.93
 99,600 35.75 36.41 35.75 8,200 0 0.3
15/08/2024
35.75
 17,700 35.75 35.84 35.71 0 5,900 -0.2
14/08/2024
35.75
 51,800 36.10 36.41 35.49 100 29,400 -1.2
13/08/2024
35.75
 19,800 35.75 36.02 35.57 10,400 13,000 -0.1
12/08/2024
35.75
 19,900 35.35 36.19 35.35 900 2,700 -0.1
09/08/2024
35.35
 17,300 35.22 35.40 35.22 100 10,000 -0.4
08/08/2024
35.22
 14,400 35.31 35.84 35.22 200 500 0.0
07/08/2024
35.49
 10,700 34.65 35.49 34.65 0 100 0.0
06/08/2024
35.22
 37,200 34.60 35.40 34.43 1,800 900 0.0
05/08/2024
34.43
 104,200 35.57 36.41 34.43 1,400 1,200 0.0
02/08/2024
36.50
 33,600 35.93 36.50 35.44 2,000 3,700 -0.1
01/08/2024
36.19
 48,600 37.03 37.07 35.75 600 12,600 -0.5
31/07/2024
36.72
 27,200 36.46 36.81 36.19 1,000 200 0.0
30/07/2024
36.72
 28,600 36.90 36.99 36.55 1,300 1,400 0.0
29/07/2024
36.72
 12,300 36.63 37.03 36.63 1,300 1,400 0.0
26/07/2024
36.63
 25,800 36.19 36.63 36.10 1,000 300 0.0
25/07/2024
36.10
 33,100 36.02 36.19 35.75 2,400 0 0.1
24/07/2024
36.02
 60,800 36.63 36.63 35.84 2,300 1,000 0.1
23/07/2024
36.63
 59,700 37.60 37.83 35.75 4,800 400 0.2
22/07/2024
37.60
 50,100 37.96 37.96 37.34 400 1,700 -0.1
19/07/2024
37.96
 101,100 37.96 38.22 37.83 2,000 5,400 -0.1
18/07/2024
38.00
 46,900 38.18 38.40 38.00 1,600 300 0.1
17/07/2024
38.58
 74,100 38.75 38.84 37.87 0 0 0
16/07/2024
38.75
 43,300 38.44 39.11 38.44 3,200 2,800 0.0
15/07/2024
38.44
 75,600 38.22 38.53 38.13 11,200 0 0.5
12/07/2024
38.00
 36,500 38.35 38.35 37.96 3,400 0 0.1
11/07/2024
38.09
 28,400 38.18 38.31 37.96 0 0 0
10/07/2024
38.18
 47,700 38.22 38.44 38.05 0 900 0.0
09/07/2024
38.18
 44,300 38.22 38.44 37.78 4,000 0 0.2
08/07/2024
37.91
 78,300 38.40 38.40 37.69 200 0 0.0
05/07/2024
38.40
 49,500 38.75 39.06 38.18 3,700 0 0.2
04/07/2024
39.02
 82,200 38.84 39.15 37.96 6,200 0 0.3
03/07/2024
38.88
 39,900 39.06 39.46 38.88 13,100 600 0.6
02/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
02/07/2024
39.06
 296,900 38.93 40.61 38.93 33,900 15,200 0.8
01/07/2024
38.84
 125,800 38.84 38.88 38.42 62,900 6,300 2.6
28/06/2024
38.84
 138,400 39.14 39.14 36.48 2,900 800 0.1
27/06/2024
39.14
 75,700 39.01 39.26 38.84 1,600 1,200 0.0
26/06/2024
39.01
 55,200 39.43 39.43 38.97 0 700 0.0
25/06/2024
39.26
 200,700 39.18 39.52 39.01 4,700 75,700 -3.3
24/06/2024
38.97
 217,900 38.92 39.09 38.80 23,700 6,200 0.8
21/06/2024
38.88
 84,900 38.92 38.97 38.84 500 8,800 -0.4
20/06/2024
38.88
 90,200 39.26 39.26 38.84 2,100 4,400 -0.1
19/06/2024
38.84
 183,800 38.84 39.09 38.50 8,400 64,900 -2.6
18/06/2024
38.33
 49,100 38.38 38.42 38.25 500 19,300 -0.9
17/06/2024
38.38
 44,200 38.63 38.76 38.38 11,500 15,000 -0.2
14/06/2024
38.63
 92,700 39.09 39.09 38.59 49,300 600 2.2
13/06/2024
38.92
 150,400 39.05 39.05 38.59 0 0 0
12/06/2024
38.84
 105,500 38.55 38.92 38.55 44,000 6,000 1.7
11/06/2024
38.55
 75,400 38.80 38.88 38.55 33,200 100 1.5
10/06/2024
38.80
 75,000 38.84 39.05 38.46 20,900 11,300 0.4
07/06/2024
38.55
 62,200 39.01 39.01 38.50 2,500 8,400 -0.3
06/06/2024
38.88
 84,500 39.18 39.18 38.84 8,200 33,800 -1.2
05/06/2024
39.01
 122,800 38.97 39.18 38.29 4,100 34,200 -1.4
04/06/2024
38.92
 119,200 38.25 39.05 38.25 16,500 12,700 0.2
03/06/2024
38.08
 58,800 37.91 38.12 37.91 11,200 7,600 0.2

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