CTCP Hóa An (dha)

40.60
0.35
(0.87%)
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)
13/04/2006
8.41
 34,290 8.27 8.46 8.41 0 0 0
12/04/2006
8.27
 39,250 8.08 8.27 8.08 0 0 0
11/04/2006
8.08
 29,940 8.27 8.27 8.08 0 0 0
10/04/2006
8.27
 29,850 8.27 8.27 8.27 0 0 0
07/04/2006
8.27
 29,040 8.08 8.27 8.27 0 0 0
06/04/2006
8.08
 61,640 7.99 8.08 7.99 0 0 0
05/04/2006
7.99
 67,090 7.61 7.99 7.52 0 0 0
04/04/2006
7.61
 66,430 7.99 8.36 7.61 0 0 0
03/04/2006
7.99
 31,350 7.61 7.99 7.99 0 0 0
31/03/2006
7.61
 30,610 7.28 7.61 7.61 0 0 0
30/03/2006
7.28
 34,020 7.05 7.28 7.24 0 0 0
29/03/2006
7.05
 21,660 6.72 7.05 7.05 0 0 0
28/03/2006
6.72
 23,860 6.67 6.77 6.72 0 0 0
27/03/2006
6.67
 29,700 6.58 6.67 6.67 0 0 0
24/03/2006
6.58
 23,620 6.53 6.58 6.58 0 0 0
23/03/2006
6.53
 48,610 6.39 6.53 6.48 0 0 0
22/03/2006
6.39
 51,760 6.67 6.67 6.39 0 0 0
21/03/2006
6.67
 24,550 6.58 6.67 6.58 0 0 0
20/03/2006
6.58
 45,490 6.30 6.58 6.58 0 0 0
17/03/2006
6.30
 24,070 6.01 6.30 6.30 0 0 0
16/03/2006
6.01
 30,980 5.92 6.01 6.01 0 0 0
15/03/2006
5.92
 34,790 5.92 6.01 5.92 0 0 0
14/03/2006
5.92
 44,850 5.78 6.01 5.92 0 0 0
13/03/2006
5.78
 38,650 5.54 5.78 5.64 0 0 0
10/03/2006
5.54
 44,020 5.54 5.54 5.54 0 0 0
09/03/2006
5.54
 6,850 5.54 5.54 5.54 0 0 0
08/03/2006
5.54
 17,890 5.54 5.64 5.54 0 0 0
07/03/2006
5.54
 28,470 5.50 5.54 5.54 0 0 0
06/03/2006
5.50
 29,110 5.26 5.50 5.45 0 0 0
03/03/2006
5.26
 55,770 5.50 5.73 5.26 0 0 0
02/03/2006
5.50
 12,050 5.26 5.50 5.50 0 0 0
01/03/2006
5.26
 35,990 5.03 5.26 5.26 0 0 0
28/02/2006
5.03
 17,860 4.79 5.03 5.03 0 0 0
27/02/2006
4.79
 22,910 4.66 4.79 4.75 0 0 0
24/02/2006
4.66
 10,630 4.59 4.66 4.60 0 0 0
23/02/2006
4.59
 37,740 4.47 4.59 4.51 0 0 0
22/02/2006
4.47
 13,150 4.56 4.57 4.47 0 0 0
21/02/2006
4.56
 23,540 4.79 4.79 4.56 0 0 0
20/02/2006
4.79
 6,740 4.60 4.79 4.60 0 0 0
17/02/2006
4.60
 31,190 4.57 4.60 4.60 0 0 0
16/02/2006
4.57
 6,330 4.53 4.57 4.56 0 0 0
15/02/2006
4.53
 11,550 4.47 4.57 4.53 0 0 0
14/02/2006
4.47
 17,480 4.43 4.47 4.46 0 0 0
13/02/2006
4.43
 17,040 4.51 4.51 4.43 0 0 0
10/02/2006
4.51
 5,250 4.56 4.56 4.51 0 0 0
09/02/2006
4.56
 5,860 4.60 4.60 4.56 0 0 0
08/02/2006
4.60
 17,340 4.49 4.60 4.56 0 0 0
07/02/2006
4.49
 14,540 4.43 4.49 4.46 0 0 0
06/02/2006
4.43
 8,650 4.40 4.43 4.43 0 0 0
27/01/2006
4.40
 26,210 4.37 4.50 4.40 0 0 0
26/01/2006
4.37
 15,870 4.16 4.37 4.37 0 0 0
25/01/2006
4.16
 4,460 4.14 4.16 4.16 0 0 0
24/01/2006
4.14
 2,850 4.14 4.14 4.14 0 0 0
23/01/2006
4.14
 5,880 4.14 4.14 4.14 0 0 0
20/01/2006
4.14
 2,260 4.13 4.14 4.13 0 0 0
19/01/2006
4.13
 4,960 4.11 4.13 4.11 0 0 0
18/01/2006
4.11
 9,470 4.07 4.11 4.09 0 0 0
17/01/2006
4.07
 3,540 4.04 4.07 4.04 0 0 0
13/01/2006
4.04
 4,400 4.06 4.06 4.04 0 0 0
12/01/2006
4.06
 19,990 4.04 4.06 4.06 0 0 0
11/01/2006
4.04
 15,500 4.04 4.04 4.04 0 0 0
10/01/2006
4.04
 6,940 4.04 4.04 4.04 0 0 0
09/01/2006
4.04
 9,990 4.06 4.06 4.04 0 0 0
06/01/2006
4.06
 9,410 4.04 4.06 4.06 0 0 0
05/01/2006
4.04
 5,210 4.04 4.04 4.04 0 0 0
04/01/2006
4.04
 7,360 4.00 4.04 4.00 0 0 0
03/01/2006
4.00
 6,010 4.04 4.04 4.00 0 0 0
30/12/2005
4.04
 9,680 4.01 4.04 4.01 0 0 0
29/12/2005
4.01
 200 4.01 4.01 4.01 0 0 0
28/12/2005
4.01
 5,530 4.11 4.11 4.01 0 0 0
27/12/2005
4.11
 3,200 4.15 4.15 4.11 0 0 0
26/12/2005
4.15
 3,970 4.15 4.15 4.15 0 0 0
23/12/2005
4.15
 1,240 4.09 4.15 4.09 0 0 0
22/12/2005
4.09
 3,070 4.11 4.11 3.91 0 0 0
21/12/2005
4.11
 1,190 4.11 4.13 4.11 0 0 0
20/12/2005
4.11
 5,940 4.09 4.11 4.10 0 0 0
19/12/2005
4.09
 4,980 4.15 4.15 4.09 0 0 0
16/12/2005
4.15
 4,770 4.14 4.15 4.14 0 0 0
15/12/2005
4.14
 2,800 4.13 4.17 4.14 0 0 0
14/12/2005
4.13
 6,990 4.12 4.13 4.04 0 0 0
13/12/2005
4.12
 7,780 4.16 4.16 4.08 0 0 0
12/12/2005
4.16
 970 4.16 4.18 4.16 0 0 0
09/12/2005
4.16
 4,620 4.18 4.18 4.14 0 0 0
08/12/2005
4.18
 10,280 4.13 4.18 4.14 0 0 0
07/12/2005
4.13
 13,680 4.11 4.13 4.11 0 0 0
06/12/2005
4.11
 9,340 4.13 4.13 4.11 0 0 0
05/12/2005
4.13
 11,010 4.15 4.15 4.13 0 0 0
02/12/2005
4.15
 2,380 4.14 4.15 4.14 0 0 0
01/12/2005
4.14
 8,120 4.14 4.14 4.13 0 0 0
30/11/2005
4.14
 5,280 4.04 4.14 4.09 0 0 0
29/11/2005
4.04
 10,760 3.99 4.04 3.99 0 0 0
28/11/2005
3.99
 3,370 4.13 4.22 3.99 0 0 0
25/11/2005
4.13
 45,350 4.02 4.13 4.03 0 0 0
24/11/2005
4.02
 8,740 4.09 4.09 4.02 0 0 0
23/11/2005
4.09
 19,120 4.17 4.17 4.09 0 0 0
22/11/2005
4.17
 4,300 4.21 4.21 4.17 0 0 0
21/11/2005
4.21
 18,700 4.23 4.23 4.21 0 0 0
18/11/2005
4.23
 9,750 4.25 4.25 4.23 0 0 0
17/11/2005
4.25
 28,160 4.29 4.29 4.25 0 0 0
16/11/2005
4.29
 6,690 4.28 4.29 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |