CTCP Hóa An (dha)

40.15
-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
(2024-10-14) 		0.10 0.25% 832,100 -51,400 -2.1
40.05
41
40.40
2 tháng
(2024-09-13) 		0.15 0.37% 1,882,200 -322,300 -13.0
40
41
40.40
3 tháng
(2024-08-14) 		-0.10 -0.25% 2,496,200 -371,100 -15.0
40
41.65
40.40
6 tháng
(2024-05-16) 		-2.55 -5.93% 7,090,400 -274,914 -10.8
39
44.48
40.40
12 tháng
(2023-11-20) 		-3.98 -8.97% 17,754,000 -313,649 -12.0
39
50.22
40.40
24 tháng
(2022-11-23) 		19.01 88.90% 32,804,900 651,330 24.8
20.87
54.23
40.40
36 tháng
(2021-11-29) 		1.51 3.89% 51,865,000 948,155 37.7
18.77
54.23
40.40
60 tháng
(2019-12-09) 		20.46 102.58% 73,569,260 1,522,675 60.6
17.62
54.23
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2008
3.46
 73,400 3.31 3.46 3.24 8,530 0 0
03/11/2008
3.31
 59,810 3.37 3.42 3.21 29,890 0 0
31/10/2008
3.37
 62,210 3.21 3.37 3.31 15,450 0 0
30/10/2008
3.21
 35,560 3.07 3.21 3.07 9,510 0 0
29/10/2008
3.07
 57,930 2.93 3.07 2.96 0 10 0
28/10/2008
2.93
 16,460 2.99 2.99 2.87 0 1,850 0
27/10/2008
2.99
 105,730 3.15 3.15 2.99 0 1,590 0
24/10/2008
3.15
 58,040 3.23 3.23 3.10 1,500 1,000 0
23/10/2008
3.23
 55,500 3.38 3.38 3.23 0 0 0
22/10/2008
3.38
 73,200 3.27 3.38 3.15 6,710 2,000 0
21/10/2008
3.27
 78,190 3.13 3.27 3.15 0 0 0
20/10/2008
3.13
 69,230 3.12 3.15 3.02 500 500 0
17/10/2008
3.12
 55,700 2.99 3.12 2.99 1,070 490 0
16/10/2008
2.99
 108,050 3.15 3.15 2.99 0 73,000 0
15/10/2008
3.15
 124,240 3.13 3.18 2.99 3,520 75,000 0
14/10/2008
3.13
 113,310 2.99 3.13 3.13 0 112,990 0
13/10/2008
2.99
 115,940 3.13 3.13 2.99 10,400 86,020 0
10/10/2008
3.13
 17,760 3.29 3.29 3.13 980 9,760 0
09/10/2008
3.29
 49,390 3.35 3.46 3.20 0 27,960 0
08/10/2008
3.35
 102,680 3.53 3.53 3.35 0 2,590 0
07/10/2008
3.53
 15,370 3.70 3.70 3.53 11,000 1,650 0
06/10/2008
3.70
 25,850 3.89 3.89 3.70 15,000 2,590 0
03/10/2008
3.89
 22,220 3.89 3.89 3.72 1,120 2,790 0
02/10/2008
3.89
 29,220 3.76 3.94 3.70 0 2,720 0
01/10/2008
3.76
 241,440 3.59 3.76 3.45 0 320 0
30/09/2008
3.59
 13,990 3.78 3.78 3.59 0 1,280 0
29/09/2008
3.78
 30,240 3.90 3.94 3.72 0 0 0
26/09/2008
3.90
 38,870 3.87 4.06 3.90 2,910 0 0
25/09/2008
3.87
 24,820 3.78 3.94 3.87 0 0 0
24/09/2008
3.78
 23,800 3.94 3.94 3.78 3,010 0 0
23/09/2008
3.94
 71,540 3.81 3.94 3.62 600 0 0
22/09/2008
3.81
 1,790 3.64 3.81 3.81 290 0 0
19/09/2008
3.64
 28,700 3.46 3.64 3.64 0 11,810 0
18/09/2008
3.46
 15,570 3.64 3.64 3.46 2,090 0 0
17/09/2008
3.64
 45,350 3.83 3.92 3.64 1,200 5,350 0
16/09/2008
3.83
 21,720 4.01 4.01 3.83 1,500 0 0
15/09/2008
4.01
 31,500 3.86 4.05 3.79 0 1,000 0
12/09/2008
3.86
 37,670 4.05 4.05 3.86 630 1,760 0
11/09/2008
4.05
 52,800 4.25 4.25 4.05 2,020 0 0
10/09/2008
4.25
 26,870 4.33 4.49 4.25 300 0 0
09/09/2008
4.33
 51,050 4.33 4.50 4.33 700 0 0
08/09/2008
4.33
 65,360 4.49 4.49 4.27 0 5,000 0
05/09/2008
4.49
 47,640 4.68 4.68 4.47 1,350 0 0
04/09/2008
4.68
 82,960 4.68 4.69 4.46 920 0 0
03/09/2008
4.68
 12,880 4.46 4.68 4.68 0 0 0
29/08/2008
4.46
 47,850 4.64 4.64 4.42 0 3,000 0
28/08/2008
4.64
 43,640 4.88 4.88 4.64 1,910 0 0
27/08/2008
4.88
 227,690 4.85 5.08 4.88 2,200 6,000 0
26/08/2008
4.85
 165,290 4.63 4.85 4.85 1,980 2,500 0
25/08/2008
4.63
 136,520 4.41 4.63 4.49 4,500 0 0
22/08/2008
4.41
 55,160 4.57 4.68 4.41 300 0 0
21/08/2008
4.57
 39,100 4.38 4.57 4.17 60 1,000 0
20/08/2008
4.38
 49,180 4.60 4.60 4.38 2,000 2,840 0
19/08/2008
4.60
 106,680 4.83 4.88 4.60 3,000 5,710 0
18/08/2008
4.83
 114,260 4.61 4.83 4.69 14,290 7,500 0
15/08/2008
4.61
 19,940 4.49 4.61 4.61 0 7,500 0
14/08/2008
4.49
 64,850 4.36 4.49 4.36 3,470 500 0
13/08/2008
4.36
 36,840 4.39 4.39 4.28 2,000 7,500 0
12/08/2008
4.39
 75,070 4.27 4.39 4.31 8,610 0 0
11/08/2008
4.27
 20,440 4.16 4.27 4.27 5,000 0 0
08/08/2008
4.16
 32,960 4.05 4.16 4.03 0 0 0
07/08/2008
4.05
 60,810 4.12 4.23 4.05 7,300 0 0
06/08/2008
4.12
 85,580 4.19 4.30 4.09 1,000 3,200 0
05/08/2008
4.19
 8,100 4.31 4.31 4.19 0 2,520 0
04/08/2008
4.31
 3,080 4.44 4.44 4.31 0 0 0
01/08/2008
4.44
 92,490 4.41 4.44 4.31 1,500 0 0
31/07/2008
4.41
 58,660 4.34 4.41 4.23 3,000 0 0
30/07/2008
4.34
 198,360 4.22 4.34 4.09 3,000 1,400 0
29/07/2008
4.22
 2,400 4.11 4.22 4.22 0 0 0
28/07/2008
4.11
 90,630 4.00 4.11 3.89 0 8,300 0
25/07/2008
4.00
 15,090 4.11 4.11 4.00 0 0 0
24/07/2008
4.11
 162,520 4.23 4.36 4.11 1,000 46,460 0
23/07/2008
4.23
 5,000 4.36 4.36 4.23 5,000 0 0
22/07/2008
4.36
 3,110 4.49 4.49 4.36 100 1,000 0
21/07/2008
4.49
 11,700 4.61 4.61 4.49 400 0 0
18/07/2008
4.61
 187,910 4.74 4.88 4.60 34,200 1,400 0
17/07/2008
4.74
 163,610 4.61 4.74 4.61 10,000 25,000 0
16/07/2008
4.61
 194,200 4.49 4.61 4.36 52,880 0 0
15/07/2008
4.49
 15,890 4.36 4.49 4.49 10,090 0 0
14/07/2008
4.36
 156,140 4.23 4.36 4.25 10,000 21,000 0
11/07/2008
4.23
 236,660 4.12 4.23 4.23 12,200 224,160 0
10/07/2008
4.12
 134,140 4.01 4.12 4.12 60 128,440 0
09/07/2008
4.01
 53,020 3.90 4.01 4.01 2,800 0 0
08/07/2008
3.90
 191,700 3.79 3.90 3.68 60,100 135,000 0
07/07/2008
3.79
 97,460 3.83 3.94 3.72 15,850 390 0
04/07/2008
3.83
 6,970 3.72 3.83 3.83 0 0 0
03/07/2008
3.72
 1,220 3.62 3.72 3.72 0 0 0
02/07/2008
3.62
 22,480 3.53 3.62 3.62 0 0 0
01/07/2008
3.53
 9,630 3.43 3.53 3.53 0 0 0
30/06/2008
3.43
 13,610 3.34 3.43 3.43 200 0 0
27/06/2008
3.34
 41,840 3.24 3.34 3.24 4,500 0 0
26/06/2008
3.24
 100,360 3.15 3.24 3.15 36,730 1,710 0
25/06/2008
3.15
 13,240 3.07 3.15 3.15 0 0 0
24/06/2008
3.07
 2,690 2.99 3.07 3.07 0 0 0
23/06/2008
2.99
 7,570 2.91 2.99 2.99 4,860 0 0
20/06/2008
2.91
 33,280 2.98 3.01 2.91 10,310 20,230 0
19/06/2008
2.98
 37,870 3.05 3.05 2.98 9,360 0 0
18/06/2008
3.05
 108,340 3.01 3.05 2.96 26,470 3,000 0
17/06/2008
3.01
 1,180 2.96 3.01 3.01 0 0 0
16/06/2008
2.96
 2,240 2.91 2.96 2.96 0 220 0

Chính sách bảo mật | Điều khoản sử dụng |