CTCP Hóa An (dha)

42
-0.40
(-0.94%)
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
(2024-11-04) 		1.45 3.60% 663,200 -5,400 -0.2
40.05
42.40
42.40
2 tháng
(2024-10-03) 		0.70 1.71% 1,726,100 -100,000 -4.0
40
42.40
42.40
3 tháng
(2024-09-04) 		0.55 1.34% 2,722,100 -369,200 -14.9
40
42.40
42.40
6 tháng
(2024-06-05) 		-2.49 -5.64% 6,772,200 -374,200 -15.1
39
44.48
42.40
12 tháng
(2023-12-08) 		-4.45 -9.65% 17,442,500 -293,505 -10.9
39
50.22
42.40
24 tháng
(2022-12-13) 		16.04 62.48% 32,889,900 502,927 19.9
24.91
54.23
42.40
36 tháng
(2021-12-20) 		3.46 9.06% 51,612,600 903,699 35.6
18.77
54.23
42.40
60 tháng
(2019-12-30) 		21.69 108.42% 74,090,770 1,493,039 59.4
17.62
54.23
42.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
42
 37,500 42.40 42.40 42 600 600 -0.0
02/12/2024
42.40
 58,000 41.70 42.40 41.70 195,300 195,000 0.0
29/11/2024
41.70
 48,300 41.10 41.90 41.10 0 1,100 -0.0
28/11/2024
41.10
 25,100 40.60 41.10 40.55 5,000 0 0.2
27/11/2024
40.75
 11,500 40.80 40.80 40.65 0 0 0
26/11/2024
40.75
 27,200 40.40 41 40.40 0 400 -0.0
25/11/2024
40.40
 247,300 40.35 40.90 40.25 0 15,000 -0.6
22/11/2024
40.35
 35,000 40.80 40.80 40.35 0 600 -0.0
21/11/2024
40.50
 29,600 40.80 40.80 40.40 0 200 -0.0
20/11/2024
40.45
 29,200 40.10 40.80 40 0 5,300 -0.2
19/11/2024
40.05
 12,100 40.05 40.30 40.05 0 0 0
18/11/2024
40.25
 25,000 40.40 40.40 40 2,700 0 0.1
15/11/2024
40.40
 41,200 40.25 40.50 40.05 1,400 0 0.1
14/11/2024
40.35
 21,200 40.35 40.60 40.35 300 0 0.0
13/11/2024
40.30
 29,100 40.20 40.40 40 5,800 300 0.2
12/11/2024
40.40
 11,800 40.70 40.70 40.25 0 2,000 -0.1
11/11/2024
40.40
 5,100 40.50 40.85 40.40 2,100 0 0.1
08/11/2024
40.25
 20,900 40.60 40.60 40.20 1,300 100 0.0
07/11/2024
40.60
 7,200 41 41 40.60 0 0 0
06/11/2024
40.90
 13,800 40.40 40.90 40.30 0 0 0
05/11/2024
40.60
 6,900 40.25 40.60 40.15 0 200 -0.0
04/11/2024
40.25
 15,700 40.10 40.50 40.10 1,200 0 0.0
01/11/2024
40.50
 13,100 40.60 40.60 40.20 0 0 0
31/10/2024
40.80
 12,400 40.60 40.90 40.05 0 0 0
30/10/2024
41
 63,500 41.10 41.10 40.90 0 10,000 -0.4
29/10/2024
41
 41,200 41 41 40.55 0 0 0
28/10/2024
40.85
 34,100 41 41.10 40.55 10,000 0 0.4
25/10/2024
41
 32,700 40.90 41 40.80 0 0 0
24/10/2024
40.90
 20,800 40.95 41 40.60 0 0 0
23/10/2024
41
 102,000 40.75 41 40.50 0 22,000 -0.9
22/10/2024
40.85
 86,900 40.85 40.90 40.40 7,100 0 0.3
21/10/2024
40.85
 62,600 40.95 40.95 40.40 0 0 0
18/10/2024
40.95
 96,100 40.85 40.95 40.15 0 0 0
17/10/2024
40.90
 53,800 40.60 40.90 40.40 0 0 0
16/10/2024
40.70
 84,800 40.20 41.20 40.20 0 700 -0.0
15/10/2024
40.05
 37,300 40.50 40.50 40 0 33,000 -1.3
14/10/2024
40.30
 21,200 40.15 40.30 40.05 0 0 0
11/10/2024
40
 84,100 40.20 40.30 39.95 0 20,000 -0.8
10/10/2024
40.20
 57,900 40.40 40.45 40.15 1,600 20,000 -0.7
09/10/2024
40.40
 26,400 40.35 40.55 40.30 0 5,000 -0.2
08/10/2024
40.50
 46,100 40.50 40.85 40 800 0 0.0
07/10/2024
40.50
 24,400 40.80 41 40.50 200 3,600 -0.1
04/10/2024
40.90
 16,200 41 41.05 40.80 0 0 0
03/10/2024
41
 45,300 41.10 41.20 40.80 0 0 0
02/10/2024
41
 44,000 40.80 41.10 40.80 100 1,700 -0.1
01/10/2024
41
 94,000 40.80 41.35 40.80 0 5,000 -0.2
30/09/2024
40.70
 70,700 42 42 40.70 0 20,000 -0.8
27/09/2024
40.70
 81,600 40.90 41 40.60 500 20,000 -0.8
26/09/2024
40.80
 107,200 40.50 40.90 40.35 2,700 74,600 -2.9
25/09/2024
40.35
 98,300 40.50 40.55 40.15 1,600 69,200 -2.7
24/09/2024
40.50
 16,900 40.50 40.90 40.45 0 5,300 -0.2
23/09/2024
40.50
 50,300 40.45 41 40.45 2,300 4,500 -0.1
20/09/2024
40.45
 25,600 40.25 40.60 40.25 0 0 0
19/09/2024
40.25
 27,100 40.50 40.50 40.20 0 20,000 -0.8
18/09/2024
40.50
 15,100 40.60 40.70 40.50 0 0 0
17/09/2024
40.50
 23,500 40 40.50 40 700 100 0.0
16/09/2024
40
 37,800 40.20 40.20 40 1,200 1,100 0.0
13/09/2024
40.25
 57,600 40.50 40.50 40.05 5,200 40,000 -1.4
12/09/2024
40.20
 63,700 40.75 40.80 40.20 10,100 25,200 -0.6
11/09/2024
40.35
 20,900 40.35 40.40 40.15 0 700 -0.0
10/09/2024
40.25
 24,200 40.85 40.85 40.25 0 11,800 -0.5
09/09/2024
40.40
 31,300 41 41 40.30 0 0 0
06/09/2024
41
 31,600 41 41.25 40.75 0 2,100 -0.1
05/09/2024
41.15
 44,300 40.70 41.25 40.70 1,200 100 0.0
04/09/2024
41.15
 30,300 41.10 41.15 40.75 6,600 0 0.3
30/08/2024
41.40
 22,300 41.40 41.60 41.30 100 0 0.0
29/08/2024
41.30
 23,100 41.30 41.50 41.20 1,100 200 0.0
28/08/2024
41.60
 11,000 41.80 41.80 41.30 1,800 700 0.0
27/08/2024
41.65
 8,900 41.50 41.80 41.20 3,300 1,200 0.1
26/08/2024
41.30
 31,100 41.40 41.50 41.30 400 1,300 -0.0
23/08/2024
41.40
 16,600 41.45 41.50 41.25 0 1,900 -0.1
22/08/2024
41.40
 28,300 42.05 42.05 41.30 100 1,400 -0.1
21/08/2024
41.40
 22,800 41.50 41.50 41.30 2,300 0 0.1
20/08/2024
41.50
 13,300 41.80 41.80 41.25 400 0 0.0
19/08/2024
41.10
 21,200 41 41.60 41 200 300 -0.0
16/08/2024
40.70
 99,600 40.50 41.25 40.50 8,200 0 0.3
15/08/2024
40.50
 17,700 40.50 40.60 40.45 0 5,900 -0.2
14/08/2024
40.50
 51,800 40.90 41.25 40.20 100 29,400 -1.2
13/08/2024
40.50
 19,800 40.50 40.80 40.30 10,400 13,000 -0.1
12/08/2024
40.50
 19,900 40.05 41 40.05 900 2,700 -0.1
09/08/2024
40.05
 17,300 39.90 40.10 39.90 100 10,000 -0.4
08/08/2024
39.90
 14,400 40 40.60 39.90 200 500 -0.0
07/08/2024
40.20
 10,700 39.25 40.20 39.25 0 100 -0.0
06/08/2024
39.90
 37,200 39.20 40.10 39 1,800 900 0.0
05/08/2024
39
 104,200 40.30 41.25 39 1,400 1,200 0.0
02/08/2024
41.35
 33,600 40.70 41.35 40.15 2,000 3,700 -0.1
01/08/2024
41
 48,600 41.95 42 40.50 600 12,600 -0.5
31/07/2024
41.60
 27,200 41.30 41.70 41 1,000 200 0.0
30/07/2024
41.60
 28,600 41.80 41.90 41.40 1,300 1,400 -0.0
29/07/2024
41.60
 12,300 41.50 41.95 41.50 1,300 1,400 -0.0
26/07/2024
41.50
 25,800 41 41.50 40.90 1,000 300 0.0
25/07/2024
40.90
 33,100 40.80 41 40.50 2,400 0 0.1
24/07/2024
40.80
 60,800 41.50 41.50 40.60 2,300 1,000 0.1
23/07/2024
41.50
 59,700 42.60 42.85 40.50 4,800 400 0.2
22/07/2024
42.60
 50,100 43 43 42.30 400 1,700 -0.1
19/07/2024
43
 101,100 43 43.30 42.85 2,000 5,400 -0.1
18/07/2024
43.05
 46,900 43.25 43.50 43.05 1,600 300 0.1
17/07/2024
43.70
 74,100 43.90 44 42.90 0 0 0
16/07/2024
43.90
 43,300 43.55 44.30 43.55 3,200 2,800 0.0
15/07/2024
43.55
 75,600 43.30 43.65 43.20 11,200 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |