CTCP Hóa An (dha)

40.10
-0.25
(-0.62%)
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)
04/11/2010
5.87
 38,400 5.82 5.93 5.79 15,050 10,000 0.1
03/11/2010
5.82
 30,190 5.84 5.84 5.76 6,580 0 0.1
02/11/2010
5.84
 39,490 5.96 5.96 5.84 0 0 0
01/11/2010
5.96
 20,040 6.07 6.10 5.90 0 0 0
29/10/2010
6.07
 12,560 6.07 6.07 5.90 3,280 0 0.1
28/10/2010
6.07
 40,120 6.12 6.12 5.96 1,130 0 0.0
27/10/2010
6.12
 22,990 6.21 6.24 6.12 0 0 0
26/10/2010
6.21
 78,220 6.18 6.49 6.18 0 0 0
25/10/2010
6.18
 4,710 6.18 6.18 5.96 0 0 0
22/10/2010
6.18
 6,260 6.24 6.26 6.18 0 0 0
21/10/2010
6.24
 19,610 6.24 6.32 6.18 0 0 0
20/10/2010
6.24
 53,130 6.49 6.49 6.24 0 0 0
19/10/2010
6.49
 13,500 6.60 6.60 6.32 1,000 0 0.0
18/10/2010
6.60
 4,360 6.60 6.60 6.52 1,000 0 0.0
15/10/2010
6.60
 16,120 6.60 6.60 6.57 1,200 0 0.0
14/10/2010
6.60
 48,950 6.60 6.63 6.60 250 0 0.0
13/10/2010
6.60
 2,500 6.60 6.60 6.60 0 0 0
12/10/2010
6.60
 26,760 6.74 7.02 6.60 0 0 0
11/10/2010
6.74
 1,900 6.80 6.83 6.69 0 0 0
08/10/2010
6.80
 3,640 6.94 6.99 6.80 0 0 0
07/10/2010
6.94
 3,350 7.02 7.02 6.94 50 0 0.0
06/10/2010
7.02
 12,370 6.88 7.02 6.88 0 0 0
05/10/2010
6.88
 3,870 6.91 6.91 6.74 0 0 0
04/10/2010
6.91
 5,760 7.05 7.05 6.91 0 0 0
01/10/2010
7.05
 5,000 7.16 7.16 7.05 0 0 0
30/09/2010
7.16
 32,880 7.16 7.16 7.02 28,050 0 0.7
29/09/2010
7.16
 37,030 7.14 7.19 7.14 34,700 0 0.9
28/09/2010
7.14
 24,030 7.08 7.16 7.08 15,000 0 0.4
27/09/2010
7.08
 26,040 7.08 7.11 7.02 0 0 0
24/09/2010
7.08
 16,370 7.11 7.16 7.08 0 0 0
23/09/2010
7.11
 13,270 7.16 7.25 7.11 0 0 0
22/09/2010
7.16
 13,160 7.16 7.19 7.08 8,100 0 0.2
21/09/2010
7.16
 13,710 7.14 7.16 7.08 0 0 0
20/09/2010
7.14
 12,270 7.16 7.25 7.02 120 0 0.0
17/09/2010
7.16
 28,390 7.02 7.22 7.05 0 0 0
16/09/2010
7.02
 2,790 7.02 7.02 6.91 0 0 0
15/09/2010
7.02
 4,620 7.02 7.08 7.02 0 0 0
14/09/2010
7.02
 7,130 7.02 7.05 7.02 0 2,140 -0.1
13/09/2010
7.02
 23,270 7.02 7.05 6.94 0 0 0
10/09/2010
7.02
 13,910 7.25 7.30 7.02 0 530 -0.0
09/09/2010
7.25
 6,530 7.02 7.28 7.22 80 0 0.0
08/09/2010
7.02
 32,010 7.33 7.33 7.02 400 27,130 -0.7
07/09/2010
7.33
 6,190 7.42 7.47 7.22 0 0 0
06/09/2010
7.42
 33,810 7.19 7.50 7.33 0 15,670 -0.4
01/09/2010
7.19
 13,950 7.19 7.30 7.08 5,000 0 0.1
31/08/2010
7.19
 8,470 6.99 7.25 6.88 0 0 0
30/08/2010
6.99
 26,220 6.69 6.99 6.88 0 3,060 -0.1
27/08/2010
6.69
 22,150 6.60 6.74 6.49 13,500 0 0.3
26/08/2010
6.60
 12,060 6.66 6.80 6.60 0 0 0
25/08/2010
6.66
 42,410 6.91 6.91 6.60 800 0 0.0
24/08/2010
6.91
 29,600 7.19 7.19 6.91 0 0 0
23/08/2010
7.19
 9,060 7.19 7.19 7.11 0 0 0
20/08/2010
7.19
 17,740 7.14 7.19 7.02 410 0 0.0
19/08/2010
7.14
 15,550 7.16 7.30 7.08 5,570 0 0.1
18/08/2010
7.16
 10,080 7.36 7.44 7.16 1,010 0 0.0
17/08/2010
7.36
 14,560 7.56 7.56 7.30 1,100 0 0.0
16/08/2010
7.56
 13,100 7.30 7.58 7.36 1,310 0 0.0
13/08/2010
7.30
 13,490 7.16 7.30 7.11 10 1,970 -0.0
12/08/2010
7.16
 28,220 7.50 7.56 7.16 2,790 3,150 -0.0
11/08/2010
7.50
 18,840 7.50 7.64 7.50 10 0 0.0
10/08/2010
7.50
 88,370 7.58 7.64 7.44 23,000 1,730 0.6
09/08/2010
7.58
 5,870 7.61 7.73 7.44 0 0 0
06/08/2010
7.61
 28,150 7.56 7.64 7.56 23,290 0 0.6
05/08/2010
7.56
 6,610 7.64 7.70 7.56 510 0 0.0
04/08/2010
7.64
 15,970 7.75 7.75 7.56 30 300 -0.0
03/08/2010
7.75
 9,390 7.75 7.89 7.75 0 1,500 -0.0
02/08/2010
7.75
 18,550 7.75 7.87 7.75 2,050 0 0.1
30/07/2010
7.75
 13,640 7.73 7.78 7.73 1,210 1,500 -0.0
29/07/2010
7.73
 7,410 7.70 7.75 7.58 1,860 300 0.0
28/07/2010
7.70
 13,590 7.81 7.92 7.67 0 0 0
27/07/2010
7.81
 20,530 7.81 7.92 7.81 0 0 0
26/07/2010
7.81
 42,550 7.81 8.03 7.58 16,400 0 0.5
23/07/2010
7.81
 36,330 7.87 7.95 7.81 1,510 0 0.0
22/07/2010
7.87
 53,580 8.15 8.15 7.87 12,490 0 0.3
21/07/2010
8.15
 33,700 8.46 8.46 8.12 500 1,000 -0.0
20/07/2010
8.46
 18,500 8.60 8.65 8.43 1,000 500 0.0
19/07/2010: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
19/07/2010
8.60
 40,450 8.37 8.71 8.51 0 1,000 -0.0
16/07/2010
8.37
 110,240 8.37 8.50 8.35 7,640 0 0.4
15/07/2010
8.37
 89,670 8.39 8.51 8.37 1,320 0 0.1
14/07/2010
8.39
 71,070 8.60 8.60 8.39 540 0 0.0
13/07/2010
8.60
 54,820 8.55 8.60 8.55 40 0 0.0
12/07/2010
8.55
 80,750 8.51 8.60 8.25 430 500 -0.0
09/07/2010
8.51
 159,590 8.55 8.78 8.41 960 0 0.0
08/07/2010
8.55
 345,410 8.16 8.55 8.44 0 5,600 -0.3
07/07/2010
8.16
 2,630 8.30 8.30 8.16 0 0 0
06/07/2010
8.30
 4,830 8.32 8.32 8.25 0 50 -0.0
05/07/2010
8.32
 10,600 8.23 8.32 8.23 3,000 0 0.1
02/07/2010
8.23
 49,640 8.26 8.26 8.23 0 0 0
01/07/2010
8.26
 34,430 8.43 8.43 8.25 0 0 0
30/06/2010
8.43
 20,840 8.48 8.48 8.25 40 0 0.0
29/06/2010
8.48
 65,510 8.30 8.48 8.30 0 0 0
28/06/2010
8.30
 49,400 8.34 8.43 8.25 0 1,300 -0.1
25/06/2010
8.34
 13,500 8.71 8.71 8.32 10 0 0.0
24/06/2010
8.71
 52,240 8.30 8.71 8.25 0 0 0
23/06/2010
8.30
 21,710 8.30 8.32 8.19 50 0 0.0
22/06/2010
8.30
 23,640 8.35 8.43 8.30 10 0 0.0
21/06/2010
8.35
 23,650 8.37 8.37 8.35 1,830 0 0.1
18/06/2010
8.37
 19,240 8.44 8.44 8.34 1,000 480 0.0
17/06/2010
8.44
 12,390 8.43 8.44 8.25 260 0 0.0
16/06/2010
8.43
 23,130 8.43 8.50 8.43 18,190 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |