CTCP Hóa An (dha)

40.40
0.05
(0.12%)
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
(2024-10-15) 		0.25 0.62% 851,800 -47,900 -1.9
40.05
41
40.50
2 tháng
(2024-09-16) 		0.30 0.75% 1,865,500 -284,000 -11.5
40
41
40.50
3 tháng
(2024-08-16) 		-0.40 -0.98% 2,467,600 -332,400 -13.4
40
41.65
40.50
6 tháng
(2024-05-20) 		-2.79 -6.48% 6,986,200 -274,814 -10.8
39
44.48
40.50
12 tháng
(2023-11-20) 		-4.08 -9.20% 17,794,900 -310,149 -11.8
39
50.22
40.50
24 tháng
(2022-11-25) 		18.20 82.35% 32,822,200 652,180 24.9
22.10
54.23
40.50
36 tháng
(2021-11-30) 		1.41 3.63% 51,870,200 952,555 37.8
18.77
54.23
40.50
60 tháng
(2019-12-11) 		19.78 96.36% 73,604,080 1,523,605 60.7
17.62
54.23
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2012
3.31
 20,710 3.31 3.34 3.27 0 0 0
17/01/2012
3.31
 17,790 3.31 3.34 3.31 0 0 0
16/01/2012
3.31
 13,310 3.34 3.45 3.31 0 0 0
13/01/2012
3.34
 79,720 3.20 3.34 3.27 0 0 0
12/01/2012
3.20
 15,560 3.13 3.20 3.13 0 0 0
11/01/2012
3.13
 42,720 3.10 3.20 3.10 0 0 0
10/01/2012
3.10
 19,900 2.96 3.10 2.99 40 0 0.0
09/01/2012
2.96
 15,200 2.99 2.99 2.96 0 700 -0.0
06/01/2012
2.99
 22,200 2.99 3.03 2.96 0 0 0
05/01/2012
2.99
 39,390 2.99 3.03 2.96 1,730 0 0.0
04/01/2012
2.99
 50,470 2.92 3.03 2.92 12,170 0 0.1
03/01/2012
2.92
 5,960 2.99 3.06 2.92 1,000 0 0.0
30/12/2011
2.99
 22,260 2.85 2.99 2.85 150 9,790 -0.1
29/12/2011
2.85
 34,040 2.85 2.89 2.85 0 15,820 -0.1
28/12/2011
2.85
 24,180 2.82 2.89 2.82 1,000 9,280 -0.1
27/12/2011
2.82
 114,270 2.85 2.85 2.78 100 5,400 -0.0
26/12/2011
2.85
 47,370 2.89 2.89 2.82 0 40,000 -0.3
23/12/2011
2.89
 83,610 2.92 2.92 2.89 110 0 0.0
22/12/2011
2.92
 40,480 2.96 2.96 2.92 1,200 3,000 -0.0
21/12/2011
2.96
 73,580 2.96 2.99 2.92 0 1,560 -0.0
20/12/2011
2.96
 40,440 2.99 2.99 2.92 1,100 9,150 -0.1
19/12/2011
2.99
 62,740 3.03 3.03 2.96 0 36,400 -0.3
16/12/2011
3.03
 97,500 3.03 3.06 3.03 0 51,500 -0.4
15/12/2011
3.03
 23,830 3.03 3.03 2.92 2,400 1,130 0.0
14/12/2011
3.03
 39,070 3.10 3.13 3.03 2,600 0 0.0
13/12/2011
3.10
 54,180 3.10 3.17 3.10 0 0 0
12/12/2011
3.10
 48,370 3.17 3.17 3.10 6,000 16,000 -0.1
09/12/2011
3.17
 47,700 3.24 3.24 3.13 0 10,000 -0.1
08/12/2011
3.24
 19,140 3.27 3.27 3.24 0 7,700 -0.1
07/12/2011
3.27
 38,910 3.27 3.31 3.17 0 17,570 -0.2
06/12/2011
3.27
 49,900 3.31 3.31 3.27 0 15,520 -0.1
05/12/2011
3.31
 186,540 3.20 3.31 3.17 0 154,970 -1.4
02/12/2011
3.20
 64,930 3.20 3.20 3.17 0 49,530 -0.4
01/12/2011
3.20
 31,250 3.20 3.20 3.17 0 24,810 -0.2
30/11/2011
3.20
 16,360 3.24 3.24 3.17 0 0 0
29/11/2011
3.24
 54,680 3.27 3.31 3.24 0 0 0
28/11/2011
3.27
 43,630 3.27 3.41 3.27 0 0 0
25/11/2011
3.27
 62,150 3.24 3.34 3.20 0 0 0
24/11/2011
3.24
 36,220 3.31 3.34 3.24 10,000 0 0.1
23/11/2011
3.31
 11,270 3.20 3.31 3.24 0 0 0
22/11/2011
3.20
 9,630 3.20 3.27 3.17 0 0 0
21/11/2011
3.20
 16,800 3.24 3.31 3.20 0 0 0
18/11/2011
3.24
 47,300 3.27 3.27 3.20 0 0 0
17/11/2011
3.27
 16,430 3.34 3.41 3.27 0 0 0
16/11/2011
3.34
 13,630 3.34 3.41 3.31 0 930 -0.0
15/11/2011
3.34
 20,640 3.31 3.34 3.31 0 0 0
14/11/2011
3.31
 59,030 3.38 3.38 3.24 0 5,000 -0.0
11/11/2011
3.38
 48,280 3.45 3.48 3.38 0 17,320 -0.2
10/11/2011
3.45
 19,810 3.48 3.48 3.41 0 0 0
09/11/2011
3.48
 26,890 3.59 3.59 3.48 200 0 0.0
08/11/2011
3.59
 34,110 3.59 3.62 3.48 0 1,000 -0.0
07/11/2011
3.59
 17,080 3.66 3.66 3.59 830 0 0.0
04/11/2011
3.66
 26,540 3.59 3.66 3.59 300 0 0.0
03/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
03/11/2011
3.59
 28,190 3.69 3.69 3.59 200 7,910 -0.1
02/11/2011
3.69
 220,690 3.79 3.79 3.63 0 196,090 -2.2
01/11/2011
3.79
 76,600 3.86 3.89 3.76 0 69,100 -0.8
31/10/2011
3.86
 179,260 3.86 4.02 3.86 0 174,580 -2.1
28/10/2011
3.86
 102,460 3.82 3.95 3.86 0 88,000 -1.1
27/10/2011
3.82
 96,470 3.89 4.05 3.79 2,000 79,350 -0.9
26/10/2011
3.89
 82,120 4.05 4.08 3.89 8,000 69,010 -0.7
25/10/2011
4.05
 10,500 4.08 4.08 4.05 0 0 0
24/10/2011
4.08
 28,390 4.08 4.18 4.08 0 0 0
21/10/2011
4.08
 18,580 3.98 4.08 3.92 0 0 0
20/10/2011
3.98
 5,210 3.92 3.98 3.98 0 0 0
19/10/2011
3.92
 5,380 3.92 3.95 3.92 1,000 0 0.0
18/10/2011
3.92
 13,880 3.92 3.92 3.92 0 0 0
17/10/2011
3.92
 4,750 3.95 3.98 3.89 0 0 0
14/10/2011
3.95
 5,010 3.92 3.98 3.92 0 0 0
13/10/2011
3.92
 14,400 3.86 3.92 3.89 0 0 0
12/10/2011
3.86
 39,600 3.86 3.86 3.82 5,250 0 0.1
11/10/2011
3.86
 11,500 3.89 3.89 3.86 130 0 0.0
10/10/2011
3.89
 5,960 3.89 3.95 3.86 0 0 0
07/10/2011
3.89
 9,520 3.92 3.95 3.89 300 0 0.0
06/10/2011
3.92
 17,910 3.86 3.98 3.92 0 0 0
05/10/2011
3.86
 3,350 3.79 3.89 3.79 0 0 0
04/10/2011
3.79
 40,700 3.79 3.82 3.73 0 29,040 -0.3
03/10/2011
3.79
 27,120 3.79 3.79 3.76 0 11,810 -0.1
30/09/2011
3.79
 28,140 3.79 3.86 3.76 0 16,050 -0.2
29/09/2011
3.79
 44,680 3.86 3.86 3.69 0 36,890 -0.4
28/09/2011
3.86
 67,550 3.92 3.92 3.76 0 63,790 -0.8
27/09/2011
3.92
 73,710 3.95 4.05 3.76 0 60,000 -0.7
26/09/2011
3.95
 31,240 3.98 4.02 3.86 0 23,540 -0.3
23/09/2011
3.98
 64,400 4.18 4.18 3.98 1,800 60,100 -0.7
22/09/2011
4.18
 5,460 4.05 4.18 4.11 0 0 0
21/09/2011
4.05
 2,170 4.05 4.21 4.05 100 0 0.0
20/09/2011
4.05
 10,070 4.18 4.24 4.05 0 0 0
19/09/2011
4.18
 8,010 4.14 4.27 3.98 20 0 0.0
16/09/2011
4.14
 7,920 4.31 4.37 4.14 0 0 0
15/09/2011
4.31
 31,490 4.34 4.34 4.21 0 0 0
14/09/2011
4.34
 84,340 4.47 4.47 4.34 0 0 0
13/09/2011
4.47
 66,280 4.27 4.47 4.24 0 0 0
12/09/2011
4.27
 29,740 4.21 4.27 4.18 0 0 0
09/09/2011
4.21
 52,940 4.27 4.27 4.14 0 0 0
08/09/2011
4.27
 87,810 4.14 4.34 4.18 0 0 0
07/09/2011
4.14
 35,510 4.05 4.18 4.11 0 930 -0.0
06/09/2011
4.05
 43,020 4.18 4.18 4.05 0 10,000 -0.1
05/09/2011
4.18
 76,660 4.24 4.24 4.11 0 51,000 -0.7
01/09/2011
4.24
 120,670 4.05 4.24 4.05 0 40,800 -0.5
31/08/2011
4.05
 68,890 4.02 4.11 3.89 4,000 50,000 -0.6
30/08/2011
4.02
 60,110 3.86 4.05 3.95 0 37,750 -0.5

Chính sách bảo mật | Điều khoản sử dụng |