CTCP Hóa An (dha)

48.40
0
(0%)

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
(2025-06-25)
5.10 11.78% 2,835,500 -36,500 -1.3
42.50
49
48.40
2 tháng
(2025-05-26)
7.30 17.76% 4,921,900 -62,300 -2.4
40.90
49
48.40
3 tháng
(2025-04-28)
9.85 25.55% 5,600,300 -66,800 -2.4
37.90
49
48.40
6 tháng
(2025-02-03)
9 22.84% 7,948,600 21,763 0.8
34.55
49
48.40
12 tháng
(2024-07-30)
8.27 20.60% 13,372,400 -441,226 -18.1
34.55
49
48.40
24 tháng
(2023-08-07)
3.27 7.24% 34,601,700 -392,831 -17.0
34.55
52.32
48.40
36 tháng
(2022-08-10)
18.90 64.08% 46,937,000 762,673 26.6
18.11
52.32
48.40
60 tháng
(2020-08-20)
25.11 107.84% 80,950,000 1,135,353 47.7
18.11
52.32
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2023
29.70
25,000 30.61 30.61 29.70 200 0 0.0
10/02/2023
30.61
18,200 30.73 30.78 29.94 2,200 0 0.1
09/02/2023
30.73
18,400 30.40 30.78 29.99 3,500 0 0.1
08/02/2023
30.40
27,000 30.19 30.53 29.78 0 0 0.0
07/02/2023
30.19
21,100 30.36 30.78 29.70 1,000 0 0.0
06/02/2023
30.36
19,000 30.78 31.03 30.36 2,000 0 0.1
03/02/2023
30.78
25,000 30.78 31.32 30.69 8,500 0 0.3
02/02/2023
30.78
43,100 31.07 31.07 30.53 7,000 3,000 0.1
01/02/2023
31.07
73,300 31.19 31.61 30.94 8,200 0 0.3
31/01/2023
31.19
90,500 31.44 31.44 31.11 1,700 300 0.1
30/01/2023
31.44
195,700 31.44 31.69 31.28 4,200 4,800 -0.0
27/01/2023
31.44
38,200 30.78 31.82 31.19 1,800 2,100 -0.0
19/01/2023
30.78
54,800 31.19 31.53 30.69 24,300 4,600 0.7
18/01/2023
31.19
50,800 30.90 31.19 30.69 34,000 0 1.3
17/01/2023
30.90
111,800 30.98 31.19 30.44 12,600 0 0.5
16/01/2023
30.98
49,000 30.61 31.03 30.61 12,500 0 0.5
13/01/2023
30.61
134,500 30.32 31.03 30.32 0 0 0.1
12/01/2023
30.32
35,600 30.44 31.11 29.57 0 0 0.1
11/01/2023
30.44
65,000 30.78 31.11 30.44 2,200 0 0.1
10/01/2023
30.78
139,800 29.94 30.82 29.45 0 0 0.2
09/01/2023
29.94
48,300 29.94 30.32 29.70 4,700 100 0.2
06/01/2023
29.94
76,800 30.24 30.32 29.61 10,300 1,000 0.3
05/01/2023
30.24
140,300 29.94 30.32 28.32 72,900 0 2.6
04/01/2023
29.94
125,200 30.15 31.03 28.07 25,800 0 0.9
03/01/2023: Cổ tức tiền mặt tỉ lệ: 30%
03/01/2023
30.15
173,800 28.20 30.15 28.20 53,000 0 1.9
30/12/2022
28.20
99,800 27.74 28.66 27.51 100 0 0.0
29/12/2022
27.74
38,600 27.32 27.89 27.28 11,000 0 0.4
28/12/2022
27.32
71,000 27.36 28.20 27.28 28,500 0 1.0
27/12/2022
27.36
72,200 26.06 27.51 26.75 8,600 13,107 -0.2
26/12/2022
26.06
146,800 27.89 27.89 26.06 1,000 0 0.0
23/12/2022
27.89
127,100 27.51 28.43 26.82 4,900 600 0.2
22/12/2022
27.51
196,900 25.71 27.51 26.36 37,300 0 1.3
21/12/2022
25.71
161,800 24.03 25.71 25.45 700 0 0.0
20/12/2022
24.03
44,000 25.06 25.06 23.77 2,800 450 0.1
19/12/2022
25.06
37,300 25.06 25.29 24.91 0 0 0.0
16/12/2022
25.06
20,100 25.06 25.83 24.45 500 0 0.0
15/12/2022
25.06
9,300 24.95 25.06 24.68 0 0 -0.0
14/12/2022
24.95
17,400 24.76 25.06 24.61 100 400 -0.0
13/12/2022
24.76
18,200 24.76 24.99 24.30 1,800 700 0.0
12/12/2022
24.76
39,300 24.22 25.60 24.45 14,000 2,300 0.4
09/12/2022
24.22
20,900 24.07 24.22 23.31 1,800 3,000 -0.0
08/12/2022
24.07
18,500 23.23 24.34 23.31 13,200 1,800 0.4
07/12/2022
23.23
18,000 23.61 23.61 23.00 0 3,300 -0.1
06/12/2022
23.61
51,100 25.03 25.10 23.61 17,100 6,800 0.3
05/12/2022
25.03
25,300 24.68 25.18 24.68 4,600 903 0.1
02/12/2022
24.68
54,500 24.30 24.76 23.15 16,600 1,400 0.5
01/12/2022
24.30
58,700 23.92 24.80 23.80 12,100 600 0.4
30/11/2022
23.92
60,600 23.54 24.45 23.54 19,400 1,100 0.6
29/11/2022
23.54
59,700 22.43 23.54 22.24 29,200 600 0.9
28/11/2022
22.43
38,000 21.32 22.43 21.40 5,400 400 0.1
25/11/2022
21.32
15,000 20.14 21.32 20.33 8,700 700 0.2
24/11/2022
20.14
16,800 20.63 20.63 19.56 3,600 750 0.1
23/11/2022
20.63
6,800 21.36 21.36 20.63 0 200 -0.0
22/11/2022
21.36
42,700 21.17 21.47 20.56 16,200 600 0.4
21/11/2022
21.17
52,000 20.63 21.24 20.25 31,600 10,500 0.6
18/11/2022
20.63
43,500 19.79 20.63 19.18 31,000 800 0.8
17/11/2022
19.79
20,600 19.03 19.87 19.03 3,100 1,000 0.1
16/11/2022
19.03
56,600 18.11 19.07 16.85 8,500 1,000 0.2
15/11/2022
18.11
119,400 18.23 18.23 16.96 25,000 900 0.6
14/11/2022
18.23
41,200 19.18 19.18 17.88 10,900 1,200 0.2
11/11/2022
19.18
46,300 20.25 21.01 18.84 7,710 600 0.2
10/11/2022
20.25
148,200 21.24 21.24 19.79 5,000 400 0.1
09/11/2022
21.24
17,400 21.24 21.55 21.24 2,500 700 0.1
08/11/2022
21.24
24,300 21.40 21.40 21.05 5,000 500 0.1
07/11/2022
21.40
44,900 22.05 22.16 21.40 0 400 -0.0
04/11/2022
22.05
22,100 22.20 22.24 21.40 7,800 500 0.2
03/11/2022
22.20
10,000 22.08 22.28 22.08 2,700 700 0.1
02/11/2022
22.08
8,500 22.20 22.24 21.89 0 700 -0.0
01/11/2022
22.20
16,700 22.31 22.47 22.16 0 900 -0.0
31/10/2022
22.31
25,800 22.70 22.77 22.16 500 700 -0.0
28/10/2022
22.70
29,000 22.77 23.08 22.70 13,600 100 0.4
27/10/2022
22.77
42,500 22.31 22.85 22.35 2,600 0 0.1
26/10/2022
22.31
36,700 22.16 22.85 21.93 900 300 0.0
25/10/2022
22.16
60,400 21.86 22.54 21.59 13,400 0 0.4
24/10/2022
21.86
87,500 23.46 23.46 21.86 5,700 500 0.2
21/10/2022
23.46
44,600 24.99 24.99 23.38 14,000 700 0.4
20/10/2022
24.99
22,300 24.80 25.18 24.64 3,300 1,400 0.1
19/10/2022
24.80
18,800 24.80 25.06 24.42 11,200 5,500 0.2
18/10/2022
24.80
26,200 24.07 25.06 24.15 1,000 0 0.0
17/10/2022
24.07
12,100 24.07 24.07 23.61 300 800 -0.0
14/10/2022
24.07
30,600 23.80 24.19 23.84 1,600 400 0.0
13/10/2022
23.80
20,700 23.50 23.84 23.54 6,000 1,400 0.1
12/10/2022
23.50
32,100 22.70 24.03 21.86 2,400 1,900 0.0
11/10/2022
22.70
49,300 24.15 24.15 22.70 600 1,400 -0.0
10/10/2022
24.15
32,500 23.77 24.15 22.93 3,100 300 0.1
07/10/2022
23.77
59,400 25.03 25.03 23.77 100 1,200 -0.0
06/10/2022
25.03
52,000 26.13 26.29 25.03 400 1,100 -0.0
05/10/2022
26.13
10,000 25.68 26.59 25.98 100 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |