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)
26/08/2011
3.82
 27,280 3.89 3.89 3.82 0 19,050 -0.2
25/08/2011
3.89
 12,190 3.86 3.89 3.82 0 5,500 -0.1
24/08/2011
3.86
 60,290 3.92 3.92 3.86 0 51,390 -0.6
23/08/2011
3.92
 23,820 3.95 3.95 3.86 0 23,000 -0.3
22/08/2011
3.95
 40,240 3.82 3.98 3.86 1,000 38,110 -0.5
19/08/2011
3.82
 20,090 4.02 4.02 3.82 100 18,200 -0.2
18/08/2011
4.02
 53,830 3.98 4.18 3.98 100 48,100 -0.6
17/08/2011
3.98
 3,090 3.92 4.02 3.89 0 600 -0.0
16/08/2011
3.92
 4,340 3.89 3.92 3.86 0 0 0
15/08/2011
3.89
 1,800 3.79 3.89 3.89 0 0 0
12/08/2011
3.79
 3,460 3.76 3.82 3.79 0 0 0
11/08/2011
3.76
 10,570 3.89 4.05 3.76 0 8,560 -0.1
10/08/2011
3.89
 250 3.82 3.98 3.89 0 0 0
09/08/2011
3.82
 15,710 4.02 4.02 3.82 0 10,040 -0.1
08/08/2011
4.02
 5,010 4.21 4.21 4.02 0 5,010 -0.1
05/08/2011
4.21
 1,140 4.31 4.31 4.18 0 0 0
04/08/2011
4.31
 410 4.21 4.31 4.24 0 0 0
03/08/2011
4.21
 43,360 4.02 4.21 4.02 40,460 0 0.5
02/08/2011
4.02
 6,520 3.98 4.02 3.92 0 220 -0.0
01/08/2011
3.98
 1,240 4.02 4.02 3.98 0 0 0
29/07/2011
4.02
 1,750 4.05 4.08 4.02 0 0 0
28/07/2011
4.05
 2,250 4.11 4.11 4.05 0 300 -0.0
27/07/2011
4.11
 19,830 4.24 4.24 4.08 0 0 0
26/07/2011
4.24
 7,520 4.24 4.24 4.08 0 7,500 -0.1
25/07/2011
4.24
 1,890 4.31 4.31 4.24 0 0 0
22/07/2011
4.31
 5,020 4.31 4.31 4.18 1,000 0 0.0
21/07/2011
4.31
 3,000 4.31 4.31 4.31 0 0 0
20/07/2011
4.31
 23,700 4.31 4.34 4.31 11,000 3,240 0.1
19/07/2011
4.31
 4,530 4.47 4.47 4.31 0 530 -0.0
18/07/2011
4.47
 7 4.47 4.47 4.43 0 0 0
15/07/2011
4.47
 0 4.47 4.47 4.47 0 0 0
14/07/2011
4.47
 0 4.47 4.47 4.47 0 0 0
13/07/2011
4.47
 15,550 4.34 4.47 4.34 10,000 10,000 0
12/07/2011
4.34
 1,950 4.34 4.34 4.31 0 1,210 -0.0
11/07/2011
4.34
 12,610 4.34 4.34 4.34 0 4,310 -0.1
08/07/2011
4.34
 7,730 4.34 4.34 4.31 0 2,560 -0.0
07/07/2011
4.34
 15,190 4.47 4.47 4.34 750 13,990 -0.2
06/07/2011
4.47
 40 4.47 4.47 4.47 0 0 0
05/07/2011
4.47
 3,410 4.47 4.47 4.34 1,000 0 0.0
04/07/2011
4.47
 1,050 4.47 4.47 4.47 1,000 0 0.0
01/07/2011
4.47
 7,130 4.47 4.47 4.27 0 4,390 -0.1
30/06/2011
4.47
 2,570 4.43 4.56 4.47 0 0 0
29/06/2011
4.43
 4,030 4.47 4.47 4.43 0 0 0
28/06/2011
4.47
 10,010 4.50 4.50 4.40 0 0 0
27/06/2011
4.50
 5,830 4.40 4.56 4.37 0 0 0
24/06/2011
4.40
 5,400 4.59 4.59 4.40 0 0 0
23/06/2011
4.59
 610 4.47 4.66 4.47 0 0 0
22/06/2011
4.47
 10,120 4.59 4.72 4.43 0 0 0
21/06/2011
4.59
 4,580 4.47 4.59 4.47 0 0 0
20/06/2011
4.47
 15,500 4.59 4.59 4.47 3,000 0 0.0
17/06/2011
4.59
 6,170 4.59 4.66 4.50 0 0 0
16/06/2011
4.59
 3,860 4.43 4.59 4.43 0 0 0
15/06/2011
4.43
 15,810 4.66 4.66 4.43 0 0 0
14/06/2011
4.66
 11,040 4.69 4.79 4.56 0 0 0
13/06/2011
4.69
 5,650 4.69 4.88 4.69 0 0 0
10/06/2011
4.69
 7,900 4.66 4.88 4.66 200 0 0.0
09/06/2011
4.66
 9,440 4.56 4.79 4.56 0 0 0
08/06/2011
4.56
 30,930 4.47 4.63 4.53 0 2,000 -0.0
07/06/2011
4.47
 68,130 4.27 4.47 4.34 0 0 0
06/06/2011
4.27
 19,500 4.18 4.27 4.21 0 0 0
03/06/2011
4.18
 51,300 4.37 4.47 4.18 1,300 0 0.0
02/06/2011
4.37
 41,800 4.18 4.37 4.24 100 0 0.0
01/06/2011
4.18
 10,610 4.05 4.21 4.11 300 0 0.0
31/05/2011
4.05
 9,390 4.02 4.18 3.95 0 4,210 -0.1
30/05/2011
4.02
 7,230 4.08 4.18 4.02 0 0 0
27/05/2011
4.08
 63,490 3.89 4.08 4.05 1,000 0 0.0
26/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2011
3.89
 6,060 3.73 3.89 3.57 0 600 -0.0
25/05/2011
3.73
 38,360 3.90 3.90 3.73 1,000 0 0.0
24/05/2011
3.90
 53,020 4.08 4.08 3.90 200 0 0.0
23/05/2011
4.08
 20,120 4.14 4.20 4.05 550 0 0.0
20/05/2011
4.14
 26,810 4.11 4.14 4.11 220 0 0.0
19/05/2011
4.11
 14,520 4.14 4.14 4.11 0 0 0
18/05/2011
4.14
 24,790 4.14 4.14 4.08 300 0 0.0
17/05/2011
4.14
 34,270 4.17 4.17 4.11 300 0 0.0
16/05/2011
4.17
 9,300 4.17 4.17 4.17 2,000 0 0.0
13/05/2011
4.17
 22,250 4.17 4.20 4.17 0 0 0
12/05/2011
4.17
 6,730 4.17 4.20 4.17 100 0 0.0
11/05/2011
4.17
 2,200 4.20 4.20 4.17 0 0 0
10/05/2011
4.20
 5,930 4.20 4.20 4.14 20 0 0.0
09/05/2011
4.20
 1,900 4.20 4.20 4.20 0 0 0
06/05/2011
4.20
 5,860 4.14 4.23 4.14 170 0 0.0
05/05/2011
4.14
 7,770 4.14 4.14 4.08 0 0 0
04/05/2011
4.14
 9,910 4.14 4.17 4.14 1,940 0 0.0
29/04/2011
4.14
 11,150 4.14 4.17 4.14 300 0 0.0
28/04/2011
4.14
 830 4.17 4.17 4.14 0 0 0
27/04/2011
4.17
 16,070 3.99 4.17 4.08 0 0 0
26/04/2011
3.99
 13,370 4.17 4.17 3.96 0 0 0
25/04/2011
4.17
 15,610 3.99 4.17 4.11 0 0 0
22/04/2011
3.99
 42,990 4.20 4.23 3.99 0 0 0
21/04/2011
4.20
 3,480 4.32 4.44 4.20 0 0 0
20/04/2011
4.32
 7,440 4.44 4.44 4.32 0 0 0
19/04/2011
4.44
 3,230 4.58 4.58 4.44 0 0 0
18/04/2011
4.58
 1,621 4.58 4.61 4.58 8,490 0 0.1
15/04/2011
4.58
 6,000 4.61 4.61 4.56 600 0 0.0
14/04/2011
4.61
 11,720 4.58 4.67 4.58 0 0 0
13/04/2011
4.58
 1,530 4.67 4.67 4.58 0 0 0
08/04/2011
4.67
 31,950 4.67 4.82 4.67 22,000 6,100 0.3
07/04/2011
4.67
 7,860 4.82 4.82 4.67 0 0 0
06/04/2011
4.82
 17,940 4.61 4.82 4.58 0 0 0
05/04/2011
4.61
 12,550 4.73 4.73 4.61 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |