CTCP Hóa An (dha)

43.50
-0.40
(-0.91%)
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
(2025-06-09) 		0.60 1.39% 1,836,500 -10,400 -0.4
42.70
43.90
43.50
2 tháng
(2025-05-12) 		5.80 15.22% 3,405,300 -46,800 -1.8
38
43.90
43.50
3 tháng
(2025-04-10) 		6.45 17.22% 3,923,500 3,200 0.1
37.45
43.90
43.50
6 tháng
(2025-01-10) 		2.61 6.32% 6,330,100 21,160 0.5
34.55
43.90
43.50
12 tháng
(2024-07-15) 		1.89 4.49% 11,881,000 -402,326 -16.7
34.55
43.90
43.50
24 tháng
(2023-07-20) 		1.39 3.28% 33,360,800 -275,331 -11.7
34.55
52.32
43.50
36 tháng
(2022-07-25) 		16.01 57.39% 46,051,400 657,573 22.6
18.11
52.32
43.50
60 tháng
(2020-08-04) 		23.74 117.77% 79,633,200 1,170,993 48.8
18.11
52.32
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2023
39.09
 38,100 38.91 39.26 38.47 7,000 0 0.3
05/07/2023
38.91
 55,000 38.82 39.26 38.65 10,500 10,000 0.0
04/07/2023
38.82
 75,300 38.52 39.44 38.52 31,800 10,700 0.9
03/07/2023
38.52
 83,300 37.12 38.56 37.12 4,300 8,600 -0.2
30/06/2023
37.12
 29,400 36.72 37.33 36.72 10,500 0 0.4
29/06/2023
36.72
 22,200 37.07 37.25 36.37 8,600 0 0.4
28/06/2023
37.07
 23,700 37.33 37.33 36.55 300 0 0.0
27/06/2023
37.33
 35,300 37.29 38.04 37.33 1,200 100 0.0
26/06/2023
37.29
 70,700 36.37 37.38 35.84 39,900 3,000 1.5
23/06/2023
36.37
 31,400 36.76 36.90 35.63 0 0 0
22/06/2023
36.76
 23,100 36.85 36.98 36.37 0 0 0
21/06/2023
36.85
 154,900 34.44 36.85 34.44 38,700 4,300 1.4
20/06/2023
34.44
 28,800 34.00 34.44 33.74 0 0 0
19/06/2023
34.00
 29,700 33.83 34.18 34.00 2,000 0 0.1
16/06/2023
33.83
 63,100 33.78 34.18 33.74 8,000 1,400 0.3
15/06/2023
33.78
 30,100 33.92 33.92 33.13 3,900 0 0.1
14/06/2023
33.92
 51,000 33.83 34.09 33.30 29,500 0 1.1
13/06/2023
33.83
 32,400 33.92 34.14 33.65 19,200 0 0.7
12/06/2023
33.92
 53,800 34.18 34.18 33.48 30,000 200 1.2
09/06/2023
34.18
 38,500 33.96 34.18 33.30 10,000 0 0.4
08/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2023
33.96
 186,200 32.69 34.14 32.34 134,900 24,600 4.3
07/06/2023
32.69
 39,400 32.69 32.94 32.02 100 0 0.0
06/06/2023
32.69
 57,500 32.86 33.06 32.69 400 0 0.0
05/06/2023
32.86
 136,900 31.94 33.11 31.61 0 0 0
02/06/2023
31.94
 55,900 32.02 32.27 31.69 6,800 0 0.3
01/06/2023
32.02
 47,400 31.65 32.02 31.48 7,100 3,500 0.1
31/05/2023
31.65
 63,800 31.65 32.02 31.65 7,000 0 0.3
30/05/2023
31.65
 41,600 31.86 32.27 31.48 0 0 0
29/05/2023
31.86
 132,900 30.40 32.11 30.69 0 0 0
26/05/2023
30.40
 38,600 30.28 30.61 30.24 0 0 0
25/05/2023
30.28
 17,000 30.11 30.44 29.94 600 1,000 -0.0
24/05/2023
30.11
 13,900 30.07 30.28 30.03 0 0 0
23/05/2023
30.07
 20,700 30.36 30.36 30.07 0 0 0
22/05/2023
30.36
 48,300 30.11 30.53 29.99 0 1,300 -0.0
19/05/2023
30.11
 40,500 30.28 30.69 29.99 1,500 5,600 -0.1
18/05/2023
30.28
 9,600 30.15 30.28 30.11 100 0 0.0
17/05/2023
30.15
 19,700 30.28 30.28 30.11 0 0 0
16/05/2023
30.28
 22,000 30.40 30.44 30.19 200 0 0.0
15/05/2023
30.40
 25,900 30.44 30.49 30.19 0 0 0
12/05/2023
30.44
 37,900 30.24 30.78 29.99 500 0 0.0
11/05/2023
30.24
 14,900 30.28 30.32 30.19 700 0 0.0
10/05/2023
30.28
 27,300 29.78 30.28 29.74 4,000 1,800 0.1
09/05/2023
29.78
 87,800 29.53 29.82 29.53 4,500 0 0.2
08/05/2023
29.53
 19,300 29.78 29.78 29.36 0 0 0
05/05/2023
29.78
 37,800 29.57 29.78 29.36 2,000 0 0.1
04/05/2023
29.57
 28,300 29.61 29.70 29.40 0 0 0
28/04/2023
29.61
 20,800 29.74 29.74 29.61 4,500 0 0.2
27/04/2023
29.74
 28,000 29.61 29.86 29.32 5,000 20,000 -0.5
26/04/2023
29.61
 29,000 29.78 29.78 29.32 0 20,000 -0.7
25/04/2023
29.78
 48,600 29.74 29.86 29.36 0 20,048 -0.7
24/04/2023
29.74
 22,600 29.78 29.86 29.74 0 500 -0.0
21/04/2023
29.78
 43,800 30.07 30.19 29.78 3,000 0 0.1
20/04/2023
30.07
 32,200 30.32 30.32 29.99 0 0 0
19/04/2023
30.32
 21,300 30.32 30.57 30.15 1,000 0 0.0
18/04/2023
30.32
 18,900 30.28 30.57 30.03 100 0 0.0
17/04/2023
30.28
 19,000 30.36 30.53 30.19 300 10 0.0
14/04/2023
30.36
 32,900 30.65 30.78 30.28 8,900 0 0.3
13/04/2023
30.65
 24,800 30.53 30.78 30.36 100 0 0.0
12/04/2023
30.53
 38,500 30.44 30.73 30.36 0 0 0.2
11/04/2023
30.44
 14,800 30.44 30.57 30.36 0 0 0.2
10/04/2023
30.44
 42,100 30.69 31.15 30.36 5,600 0 0.2
07/04/2023
30.69
 16,200 31.03 31.07 30.69 0 30 -0.0
06/04/2023
31.03
 34,700 31.15 31.53 31.03 0 0 0.2
05/04/2023
31.15
 48,300 30.90 31.23 30.78 5,600 0 0.2
04/04/2023
30.90
 45,000 30.57 30.90 30.61 6,000 0 0.2
03/04/2023
30.57
 42,100 30.03 30.57 30.19 30,000 0 1.1
31/03/2023
30.03
 35,100 30.32 30.32 29.94 0 0 0.1
30/03/2023
30.32
 28,500 30.57 30.69 30.24 0 0 0.1
29/03/2023
30.57
 39,400 30.28 30.57 30.28 2,000 0 0.1
28/03/2023
30.28
 60,500 30.36 30.69 30.28 300 0 0.0
27/03/2023
30.36
 30,800 30.28 30.61 30.07 1,000 0 0.0
24/03/2023
30.28
 25,200 30.32 30.32 29.90 3,200 0 0.1
23/03/2023
30.32
 32,900 30.28 30.36 29.86 1,000 0 0.0
22/03/2023
30.28
 24,000 30.36 30.57 30.28 300 0 0.0
21/03/2023
30.36
 20,600 29.94 30.36 29.86 2,000 0 0.1
20/03/2023
29.94
 22,300 29.99 30.53 29.94 0 0 -0.0
17/03/2023
29.99
 18,100 30.07 30.36 29.99 0 0 -0.0
16/03/2023
30.07
 6,800 30.57 30.57 30.07 0 518 -0.0
15/03/2023
30.57
 21,500 29.94 30.78 30.03 600 0 0.0
14/03/2023
29.94
 38,200 30.36 30.69 29.53 2,900 0 0.1
13/03/2023
30.36
 42,400 30.78 30.82 29.94 0 100 -0.0
10/03/2023
30.78
 18,300 30.78 30.78 30.57 5,600 5 0.2
09/03/2023
30.78
 16,700 30.82 31.15 30.78 0 0 0.1
08/03/2023
30.82
 24,600 30.78 30.82 30.53 1,400 0 0.1
07/03/2023
30.78
 16,600 30.69 31.03 30.03 0 0 0.0
06/03/2023
30.69
 13,800 30.86 31.19 30.69 200 0 0.0
03/03/2023
30.86
 21,400 31.19 31.19 30.44 1,500 0 0.1
02/03/2023
31.19
 10,000 31.03 31.44 30.78 4,500 0 0.2
01/03/2023
31.03
 17,000 30.53 31.11 29.28 300 0 0.0
28/02/2023
30.53
 26,900 30.44 30.61 29.94 0 800 -0.0
27/02/2023
30.44
 15,600 30.94 30.94 30.07 500 0 0.0
24/02/2023
30.94
 6,500 30.94 31.44 30.94 0 0 0.1
23/02/2023
30.94
 37,900 31.11 31.11 30.69 0 0 0.1
22/02/2023
31.11
 57,800 32.19 32.19 31.11 0 0 0.1
21/02/2023
32.19
 50,400 31.90 32.36 31.90 1,700 0 0.1
20/02/2023
31.90
 75,900 31.65 32.40 31.73 0 0 -0.0
17/02/2023
31.65
 33,900 31.57 32.02 31.36 0 0 -0.0
16/02/2023
31.57
 62,400 31.03 31.61 31.03 0 500 -0.0
15/02/2023
31.03
 70,000 30.03 31.53 29.94 1,400 500 0.0
14/02/2023
30.03
 7,100 29.70 30.03 29.70 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |