CTCP Hóa An (dha)

40.45
0.20
(0.50%)
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
(2024-08-20) 		-1 -2.41% 557,700 -55,900 -2.2
40
41.65
40.25
2 tháng
(2024-07-22) 		-2.10 -4.93% 1,351,300 -100,100 -4.0
39
42.60
40.25
3 tháng
(2024-06-21) 		-3.55 -8.05% 3,294,600 -46,214 -1.7
39
44.48
40.25
6 tháng
(2024-03-25) 		-7.42 -15.49% 9,122,400 -16,544 -0.1
39
47.92
40.25
12 tháng
(2023-09-25) 		-5.51 -11.97% 19,034,500 -29,349 -0.8
39
50.22
40.25
24 tháng
(2022-09-30) 		11.98 42.02% 32,588,800 1,136,105 41.9
18.77
54.23
40.25
36 tháng
(2021-10-05) 		5.59 16.01% 55,486,400 1,460,155 61.2
18.77
54.23
40.25
60 tháng
(2019-10-16) 		22.43 124.11% 71,983,180 1,814,325 72.4
17.62
54.23
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2007
10.06
 77,130 10.38 10.38 9.95 500 36,070 0
15/11/2007
10.38
 35,730 10.49 10.70 10.06 15,430 0 0
14/11/2007
10.49
 35,560 10.00 10.49 10.06 0 300 0
13/11/2007
10.00
 42,510 10.49 10.49 10.00 8,040 2,100 0
12/11/2007
10.49
 19,310 10.91 10.91 10.49 1,800 200 0
09/11/2007
10.91
 20,010 11.02 11.02 10.81 0 0 0
08/11/2007
11.02
 29,560 11.02 11.13 10.91 0 4,000 0
07/11/2007
11.02
 11,860 10.91 11.02 10.91 0 0 0
06/11/2007
10.91
 34,140 11.02 11.23 10.91 0 0 0
05/11/2007
11.02
 25,810 11.23 11.23 11.02 0 200 0
02/11/2007
11.23
 35,880 11.23 11.34 11.13 3,500 0 0
01/11/2007
11.23
 33,970 10.81 11.23 10.91 4,000 0 0
31/10/2007
10.81
 15,250 10.91 10.91 10.81 500 360 0
30/10/2007
10.91
 24,700 10.81 11.02 10.91 17,400 0 0
29/10/2007
10.81
 22,430 10.91 10.91 10.81 1,000 0 0
26/10/2007
10.91
 37,870 11.02 11.02 10.91 5,000 0 0
25/10/2007
11.02
 37,160 10.91 11.23 10.91 3,500 0 0
24/10/2007
10.91
 39,660 10.59 10.91 10.70 450 0 0
23/10/2007
10.59
 27,130 10.70 10.81 10.59 100 1,000 0
22/10/2007
10.70
 35,880 10.81 10.81 10.70 1,800 0 0
19/10/2007
10.81
 50,590 11.02 11.02 10.70 3,600 21,280 0
18/10/2007
11.02
 48,110 11.02 11.13 10.91 12,800 0 0
17/10/2007
11.02
 38,090 11.13 11.13 11.02 1,400 0 0
16/10/2007
11.13
 45,800 11.45 11.45 11.13 1,830 0 0
15/10/2007
11.45
 79,510 11.34 11.55 11.34 1,100 330 0
12/10/2007
11.34
 69,090 11.23 11.34 11.13 41,670 0 0
11/10/2007
11.23
 60,400 11.13 11.34 11.13 5,500 480 0
10/10/2007
11.13
 102,710 11.02 11.34 10.91 12,790 1,000 0
09/10/2007
11.02
 69,370 10.70 11.13 10.81 0 0 0
08/10/2007
10.70
 70,210 10.81 10.81 10.49 130 0 0
05/10/2007
10.81
 55,000 10.91 10.91 10.70 0 0 0
04/10/2007
10.91
 95,320 11.34 11.34 10.81 2,090 200 0
03/10/2007
11.34
 206,390 10.81 11.34 10.49 28,810 700 0
02/10/2007
10.81
 264,980 10.38 10.81 10.49 18,590 11,050 0
01/10/2007
10.38
 19,580 9.90 10.38 10.38 0 0 0
28/09/2007
9.90
 122,180 9.47 9.90 9.58 0 30,000 0
27/09/2007
9.47
 66,380 9.58 9.58 9.42 7,900 0 0
26/09/2007
9.58
 97,640 9.58 9.74 9.58 700 0 0
25/09/2007
9.58
 87,800 9.52 9.74 9.52 2,800 6,300 0
24/09/2007
9.52
 86,860 9.09 9.52 9.20 1,000 3,000 0
21/09/2007
9.09
 44,720 9.20 9.20 8.93 4,100 0 0
20/09/2007
9.20
 57,830 9.20 9.42 9.15 0 3,000 0
19/09/2007
9.20
 108,630 9.04 9.25 9.09 65,060 2,000 0
18/09/2007
9.04
 68,100 8.93 9.04 8.88 50 4,250 0
17/09/2007
8.93
 25,020 9.09 9.09 8.93 100 1,000 0
14/09/2007
9.09
 48,550 9.25 9.25 9.09 800 4,830 0
13/09/2007
9.25
 61,030 8.99 9.25 8.99 0 1,000 0
12/09/2007
8.99
 42,830 8.83 8.99 8.88 0 0 0
11/09/2007
8.83
 63,790 8.77 8.88 8.77 3,020 0 0
10/09/2007
8.77
 48,630 8.72 8.77 8.72 2,100 900 0
07/09/2007
8.72
 29,220 8.72 8.77 8.72 1,500 170 0
06/09/2007
8.72
 34,520 8.72 8.77 8.67 1,450 0 0
05/09/2007
8.72
 88,840 8.67 8.77 8.67 20,990 0 0
04/09/2007
8.67
 27,680 8.56 8.67 8.56 700 0 0
31/08/2007
8.56
 79,560 8.40 8.56 8.40 39,340 0 0
30/08/2007
8.40
 24,110 8.29 8.40 8.24 7,310 200 0
29/08/2007
8.29
 15,000 8.35 8.35 8.29 0 2,510 0
28/08/2007
8.35
 11,230 8.35 8.35 8.29 100 0 0
27/08/2007
8.35
 19,800 8.35 8.35 8.24 300 0 0
24/08/2007
8.35
 19,630 8.24 8.35 8.18 200 0 0
23/08/2007
8.24
 4,760 8.24 8.35 8.24 0 0 0
22/08/2007
8.24
 10,370 8.35 8.35 8.24 200 0 0
21/08/2007
8.35
 11,320 8.51 8.51 8.35 1,000 10 0
20/08/2007
8.51
 74,230 8.13 8.51 8.13 50,000 13,400 0
17/08/2007
8.13
 27,820 8.24 8.24 8.02 10,010 0 0
16/08/2007
8.24
 12,650 8.24 8.24 8.13 1,200 0 0
15/08/2007
8.24
 24,460 8.18 8.24 8.18 17,690 0 0
14/08/2007
8.18
 4,610 8.13 8.24 8.13 0 0 0
13/08/2007
8.13
 30,500 8.35 8.35 8.02 1,160 700 0
10/08/2007
8.35
 17,810 8.51 8.51 8.24 900 0 0
09/08/2007
8.51
 18,290 8.13 8.51 8.24 0 0 0
08/08/2007
8.13
 7,600 8.13 8.13 8.13 0 0 0
07/08/2007
8.13
 10,290 8.13 8.13 8.08 300 0 0
06/08/2007
8.13
 10,760 8.24 8.24 8.13 0 2,050 0
03/08/2007
8.24
 3,630 8.24 8.24 8.24 120 0 0
02/08/2007
8.24
 23,270 8.45 8.45 8.24 10,050 0 0
01/08/2007
8.45
 32,040 8.24 8.45 8.08 20 16,130 0
31/07/2007
8.24
 43,190 8.40 8.40 8.08 25,100 0 0
30/07/2007
8.40
 12,580 8.40 8.40 8.13 170 3,000 0
27/07/2007
8.40
 6,240 8.51 8.51 8.35 0 0 0
26/07/2007
8.51
 19,730 8.56 8.56 8.45 14,150 0 0
25/07/2007
8.56
 9,630 8.67 8.67 8.56 100 2,300 0
24/07/2007
8.67
 19,190 8.77 8.77 8.67 10,300 0 0
23/07/2007
8.77
 61,180 8.67 8.77 8.67 26,900 100 0
20/07/2007
8.67
 37,340 8.51 8.67 8.51 10,250 1,000 0
19/07/2007
8.51
 15,500 8.51 8.61 8.51 0 0 0
18/07/2007
8.51
 8,180 8.45 8.51 8.45 1,500 0 0
17/07/2007
8.45
 15,030 8.56 8.56 8.45 200 0 0
16/07/2007
8.56
 23,300 8.67 8.67 8.56 0 210 0
13/07/2007
8.67
 17,480 8.56 8.67 8.56 0 300 0
12/07/2007
8.56
 30,470 8.72 8.72 8.56 0 0 0
11/07/2007
8.72
 32,660 8.88 8.88 8.72 1,000 0 0
10/07/2007
8.88
 54,680 8.56 8.88 8.61 0 3,000 0
09/07/2007
8.56
 34,210 8.56 8.56 8.45 10,500 14,460 0
06/07/2007
8.56
 30,760 8.45 8.56 8.56 100 0 0
05/07/2007
8.45
 118,570 8.51 8.51 8.45 53,750 0 0
04/07/2007
8.51
 21,820 8.13 8.51 8.13 250 10 0
03/07/2007
8.13
 91,830 8.13 8.13 8.13 72,070 21,190 0
02/07/2007
8.13
 89,740 8.29 8.35 8.13 50,100 51,510 0
29/06/2007
8.29
 29,470 8.40 8.40 8.29 200 7,100 0

Chính sách bảo mật | Điều khoản sử dụng |