CTCP Hóa An (dha)

40.30
-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)
04/04/2011
4.73
 60,130 4.97 4.97 4.73 0 0 0
01/04/2011
4.97
 2,040 5.03 5.03 4.97 0 0 0
31/03/2011
5.03
 14,760 5.06 5.12 4.97 0 1,000 -0.0
30/03/2011
5.06
 0 5.06 5.06 5.06 0 0 0
29/03/2011
5.06
 8,930 5.12 5.12 5.03 0 1,000 -0.0
28/03/2011
5.12
 9,990 5.18 5.18 5.06 0 1,000 -0.0
25/03/2011
5.18
 5,800 5.18 5.18 5.15 0 0 0
24/03/2011
5.18
 3,250 5.09 5.21 5.18 0 0 0
23/03/2011
5.09
 30,640 5.03 5.09 5.03 0 4,800 -0.1
22/03/2011
5.03
 12,270 5.26 5.26 5.03 100 0 0.0
21/03/2011
5.26
 7,390 5.15 5.32 5.06 20 850 -0.0
18/03/2011
5.15
 18,840 5.12 5.15 5.09 8,500 1,340 0.1
17/03/2011
5.12
 5,500 5.03 5.12 5.06 0 0 0
16/03/2011
5.03
 15,720 5.00 5.03 4.88 0 0 0
15/03/2011
5.00
 14,350 5.03 5.03 4.82 0 0 0
14/03/2011
5.03
 15,320 5.26 5.26 5.03 0 0 0
11/03/2011
5.26
 54,390 5.09 5.32 5.15 0 0 0
10/03/2011
5.09
 25,540 4.94 5.09 4.85 0 0 0
09/03/2011
4.94
 3,450 5.06 5.06 4.88 300 0 0.0
08/03/2011
5.06
 10,850 5.03 5.09 5.03 0 4,000 -0.1
07/03/2011
5.03
 6,600 5.03 5.06 4.88 2,000 0 0.0
04/03/2011
5.03
 12,750 5.03 5.03 5.00 0 0 0
03/03/2011
5.03
 16,400 5.09 5.12 4.88 1,000 0 0.0
02/03/2011
5.09
 7,450 5.15 5.18 5.03 1,050 0 0.0
01/03/2011
5.15
 4,100 5.15 5.15 5.12 0 60 -0.0
28/02/2011
5.15
 24,800 5.15 5.15 5.03 0 0 0
25/02/2011
5.15
 15,610 5.03 5.15 5.03 0 2,000 -0.0
24/02/2011
5.03
 26,630 4.94 5.15 4.88 10 4,960 -0.1
23/02/2011
4.94
 27,900 5.03 5.12 4.88 2,250 2,100 0.0
22/02/2011
5.03
 13,950 5.09 5.09 4.97 880 3,000 -0.0
21/02/2011
5.09
 42,250 5.35 5.35 5.09 0 0 0
18/02/2011
5.35
 25,080 5.41 5.44 5.35 1,200 7,670 -0.1
17/02/2011
5.41
 45,930 5.53 5.59 5.41 0 14,000 -0.3
16/02/2011
5.53
 34,660 5.65 5.77 5.53 0 8,110 -0.2
15/02/2011
5.65
 45,620 5.95 5.97 5.65 1,100 8,130 -0.1
14/02/2011
5.95
 15,430 5.97 5.97 5.95 3,000 5,300 -0.0
11/02/2011
5.97
 27,620 6.15 6.15 5.92 100 4,500 -0.1
10/02/2011
6.15
 9,780 6.15 6.18 6.03 0 940 -0.0
09/02/2011
6.15
 5,900 6.27 6.27 6.12 0 3,310 -0.1
08/02/2011
6.27
 29,360 6.15 6.27 6.03 1,000 0 0.0
28/01/2011
6.15
 1,710 6.24 6.36 6.15 0 0 0
27/01/2011
6.24
 20,140 6.09 6.33 6.06 0 0 0
26/01/2011
6.09
 13,290 6.03 6.09 6.00 0 0 0
25/01/2011
6.03
 7,960 6.06 6.06 6.00 0 0 0
24/01/2011
6.06
 19,650 6.24 6.24 6.06 570 0 0.0
21/01/2011
6.24
 19,950 6.24 6.24 6.18 0 0 0
20/01/2011
6.24
 13,060 6.21 6.30 6.12 600 750 -0.0
19/01/2011
6.21
 15,260 6.12 6.33 6.21 1,320 250 0.0
18/01/2011
6.12
 4,680 6.33 6.33 6.12 3,400 0 0.1
17/01/2011
6.33
 8,850 6.33 6.42 6.33 2,000 0 0.0
14/01/2011
6.33
 20,240 6.21 6.33 6.12 11,230 10,200 0.0
13/01/2011
6.21
 6,210 6.12 6.33 6.12 1,010 6,190 -0.1
12/01/2011
6.12
 10,300 6.09 6.15 6.09 5,300 2,760 0.1
11/01/2011
6.09
 2,400 6.21 6.21 6.09 0 0 0
10/01/2011
6.21
 21,820 6.36 6.36 6.21 4,380 0 0.1
07/01/2011
6.36
 5,230 6.42 6.57 6.33 0 0 0
06/01/2011
6.42
 4,950 6.42 6.42 6.42 0 0 0
05/01/2011
6.42
 7,390 6.45 6.51 6.39 600 0 0.0
04/01/2011
6.45
 4,910 6.33 6.51 6.33 1,120 0 0.0
31/12/2010
6.33
 10,330 6.30 6.45 6.30 0 0 0
30/12/2010
6.30
 10,480 6.36 6.42 6.30 0 0 0
29/12/2010
6.36
 54,800 6.60 6.60 6.36 500 36,270 -0.8
28/12/2010
6.60
 15,120 6.51 6.74 6.45 0 3,000 -0.1
27/12/2010
6.51
 18,110 6.39 6.51 6.39 0 0 0
24/12/2010
6.39
 27,150 6.54 6.54 6.33 0 8,830 -0.2
23/12/2010
6.54
 23,550 6.80 6.80 6.54 0 0 0
22/12/2010
6.80
 70,700 6.83 6.89 6.77 40,180 400 0.9
21/12/2010
6.83
 32,590 6.66 6.83 6.42 8,830 0 0.2
20/12/2010
6.66
 38,810 6.71 6.89 6.57 30 10 0.0
17/12/2010
6.71
 60,610 6.42 6.71 6.51 34,000 0 0.8
16/12/2010
6.42
 31,460 6.74 6.74 6.42 500 10,000 -0.2
15/12/2010
6.74
 48,700 6.66 6.83 6.66 300 0 0.0
14/12/2010
6.66
 38,870 6.98 6.98 6.66 800 0 0.0
13/12/2010
6.98
 151,030 6.66 6.98 6.95 50 1,000 -0.0
10/12/2010
6.66
 105,410 6.36 6.66 6.36 0 0 0
09/12/2010
6.36
 40,820 6.33 6.48 6.09 100 25,000 -0.5
08/12/2010
6.33
 68,600 6.66 6.66 6.33 5,430 0 0.1
07/12/2010
6.66
 87,650 6.95 6.95 6.66 1,000 810 0.0
06/12/2010
6.95
 149,890 6.74 7.07 6.48 3,700 12,000 -0.2
03/12/2010
6.74
 130,310 6.45 6.74 6.66 1,500 25,040 -0.5
02/12/2010
6.45
 49,050 6.15 6.45 6.06 0 3,260 -0.1
01/12/2010
6.15
 60,770 5.95 6.24 5.97 1,530 5,860 -0.1
30/11/2010
5.95
 134,070 5.68 5.95 5.86 0 50,000 -1.0
29/11/2010
5.68
 9,300 5.68 5.68 5.62 240 1,440 -0.0
26/11/2010
5.68
 9,050 5.68 5.68 5.65 1,000 0 0.0
25/11/2010
5.68
 27,870 5.71 5.83 5.68 0 0 0
24/11/2010
5.71
 26,680 5.71 5.71 5.62 8,570 0 0.2
23/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2010
5.71
 12,440 5.59 5.77 5.65 30 0 0.0
22/11/2010
5.59
 23,980 5.59 5.62 5.37 0 0 0
19/11/2010
5.59
 11,200 5.79 5.98 5.59 0 0 0
18/11/2010
5.79
 14,530 5.56 5.82 5.67 0 0 0
17/11/2010
5.56
 9,890 5.53 5.62 5.56 0 0 0
16/11/2010
5.53
 28,740 5.53 5.53 5.42 1,000 0 0.0
15/11/2010
5.53
 18,470 5.56 5.62 5.48 0 0 0
12/11/2010
5.56
 32,090 5.79 5.82 5.56 1,160 0 0.0
11/11/2010
5.79
 30,160 5.96 5.96 5.79 4,600 0 0.1
10/11/2010
5.96
 28,790 5.90 5.98 5.90 10,020 0 0.2
09/11/2010
5.90
 112,050 6.12 6.12 5.87 41,010 0 0.9
08/11/2010
6.12
 70,860 6.15 6.18 6.10 38,070 0 0.8
05/11/2010
6.15
 82,570 5.87 6.15 5.87 22,730 4,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |