CTCP Hóa An (dha)

40.25
-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
(2024-08-20) 		-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)
15/11/2005
4.28
 15,820 4.28 4.28 4.28 0 0 0
14/11/2005
4.28
 14,390 4.25 4.28 4.26 0 0 0
11/11/2005
4.25
 4,680 4.30 4.30 4.25 0 0 0
10/11/2005
4.30
 8,900 4.32 4.32 4.29 0 0 0
09/11/2005
4.32
 4,530 4.32 4.32 4.32 0 0 0
08/11/2005
4.32
 25,410 4.32 4.33 4.32 0 0 0
07/11/2005
4.32
 34,170 4.35 4.35 4.32 0 0 0
04/11/2005
4.35
 16,100 4.42 4.42 4.35 0 0 0
03/11/2005
4.42
 22,330 4.29 4.42 4.37 0 0 0
02/11/2005
4.29
 18,660 4.23 4.29 4.26 0 0 0
01/11/2005
4.23
 10,050 4.26 4.26 4.23 0 0 0
31/10/2005
4.26
 8,000 4.23 4.28 4.26 0 0 0
28/10/2005
4.23
 17,030 4.10 4.26 4.23 0 0 0
27/10/2005
4.10
 27,460 4.10 4.10 4.10 0 0 0
26/10/2005
4.10
 25,460 4.30 4.30 4.10 0 0 0
25/10/2005
4.30
 5,670 4.37 4.37 4.30 0 0 0
24/10/2005
4.37
 4,700 4.37 4.40 4.37 0 0 0
21/10/2005
4.37
 7,760 4.38 4.40 4.37 0 0 0
20/10/2005
4.38
 3,170 4.41 4.41 4.38 0 0 0
19/10/2005
4.41
 5,630 4.42 4.42 4.33 0 0 0
18/10/2005
4.42
 7,130 4.42 4.46 4.42 0 0 0
17/10/2005
4.42
 12,550 4.26 4.42 4.40 0 0 0
14/10/2005
4.26
 7,830 4.20 4.26 4.25 0 0 0
13/10/2005
4.20
 12,550 4.18 4.20 4.19 0 0 0
12/10/2005
4.18
 3,120 4.18 4.18 4.18 0 0 0
11/10/2005
4.18
 5,070 4.23 4.23 4.18 0 0 0
10/10/2005
4.23
 19,970 4.23 4.23 4.23 0 0 0
07/10/2005
4.23
 10,250 4.18 4.23 4.20 0 0 0
06/10/2005: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/10/2005
4.18
 12,820 4.01 4.21 4.18 0 0 0
05/10/2005
4.01
 18,980 3.97 4.01 4.01 0 0 0
04/10/2005
3.97
 22,210 4.01 4.01 3.97 0 0 0
03/10/2005
4.01
 72,640 3.93 4.13 4.01 0 0 0
30/09/2005
3.93
 3,490 3.75 3.93 3.93 0 0 0
29/09/2005
3.75
 10,460 3.72 3.76 3.75 0 0 0
28/09/2005
3.72
 17,820 3.73 3.73 3.72 0 0 0
27/09/2005
3.73
 13,550 3.84 3.84 3.73 0 0 0
26/09/2005
3.84
 34,830 3.67 3.84 3.84 0 0 0
23/09/2005
3.67
 33,690 3.74 3.75 3.67 0 0 0
22/09/2005
3.74
 25,000 3.60 3.74 3.63 0 0 0
21/09/2005
3.60
 14,140 3.79 3.79 3.60 0 0 0
20/09/2005
3.79
 26,390 3.61 3.79 3.79 0 0 0
19/09/2005
3.61
 22,360 3.45 3.61 3.52 0 0 0
16/09/2005
3.45
 25,380 3.42 3.45 3.45 0 0 0
15/09/2005
3.42
 11,560 3.37 3.42 3.42 0 0 0
14/09/2005
3.37
 22,370 3.35 3.37 3.37 0 0 0
13/09/2005
3.35
 26,100 3.35 3.35 3.33 0 0 0
12/09/2005
3.35
 11,780 3.37 3.37 3.35 0 0 0
09/09/2005
3.37
 25,750 3.38 3.38 3.37 0 0 0
08/09/2005
3.38
 11,300 3.38 3.40 3.38 0 0 0
07/09/2005
3.38
 7,730 3.31 3.38 3.33 0 0 0
06/09/2005
3.31
 9,000 3.30 3.31 3.30 0 0 0
05/09/2005
3.30
 21,530 3.31 3.31 3.30 0 0 0
01/09/2005
3.31
 7,980 3.31 3.31 3.31 0 0 0
31/08/2005
3.31
 4,730 3.32 3.33 3.31 0 0 0
30/08/2005
3.32
 8,870 3.31 3.32 3.32 0 0 0
29/08/2005
3.31
 5,150 3.28 3.31 3.28 0 0 0
26/08/2005
3.28
 27,640 3.19 3.28 3.21 0 0 0
25/08/2005
3.19
 8,470 3.19 3.19 3.19 0 0 0
24/08/2005
3.19
 4,360 3.20 3.20 3.19 0 0 0
23/08/2005
3.20
 7,790 3.21 3.21 3.20 0 0 0
22/08/2005
3.21
 8,510 3.23 3.23 3.21 0 0 0
19/08/2005
3.23
 1,490 3.24 3.24 3.23 0 0 0
18/08/2005
3.24
 6,850 3.23 3.25 3.24 0 0 0
17/08/2005
3.23
 9,800 3.20 3.23 3.20 0 0 0
16/08/2005
3.20
 2,500 3.20 3.20 3.20 0 0 0
15/08/2005
3.20
 17,400 3.25 3.25 3.20 0 0 0
12/08/2005
3.25
 15,250 3.24 3.25 3.25 0 0 0
11/08/2005
3.24
 16,860 3.25 3.25 3.24 0 0 0
10/08/2005
3.25
 9,820 3.26 3.27 3.25 0 0 0
09/08/2005
3.26
 14,390 3.29 3.29 3.26 0 0 0
08/08/2005
3.29
 3,590 3.26 3.29 3.29 0 0 0
05/08/2005
3.26
 7,990 3.35 3.35 3.26 0 0 0
04/08/2005
3.35
 28,190 3.21 3.35 3.33 0 0 0
03/08/2005
3.21
 12,730 3.15 3.24 3.21 0 0 0
02/08/2005
3.15
 8,010 3.08 3.15 3.13 0 0 0
01/08/2005
3.08
 18,120 3.08 3.08 3.08 0 0 0
29/07/2005
3.08
 5,840 3.06 3.08 3.08 0 0 0
28/07/2005
3.06
 9,060 3.04 3.06 3.04 0 0 0
27/07/2005
3.04
 6,060 3.03 3.04 3.03 0 0 0
26/07/2005
3.03
 3,680 3.12 3.12 3.03 0 0 0
25/07/2005
3.12
 12,780 3.08 3.12 3.12 0 0 0
22/07/2005
3.08
 37,120 2.96 3.10 3.08 0 0 0
21/07/2005
2.96
 5,720 2.99 2.99 2.96 0 0 0
20/07/2005
2.99
 4,450 2.99 2.99 2.99 0 0 0
19/07/2005
2.99
 350 3.00 3.00 2.99 0 0 0
18/07/2005
3.00
 2,530 3.00 3.00 3.00 0 0 0
15/07/2005
3.00
 230 3.00 3.00 3.00 0 0 0
14/07/2005
3.00
 280 3.00 3.01 3.00 0 0 0
13/07/2005
3.00
 900 3.00 3.00 3.00 0 0 0
12/07/2005
3.00
 4,170 2.99 3.00 2.99 0 0 0
11/07/2005
2.99
 2,090 2.99 2.99 2.99 0 0 0
08/07/2005
2.99
 7,210 2.97 2.99 2.99 0 0 0
07/07/2005
2.97
 7,230 2.96 2.97 2.96 0 0 0
06/07/2005
2.96
 9,510 2.92 2.96 2.95 0 0 0
05/07/2005
2.92
 6,280 2.92 2.92 2.90 0 0 0
04/07/2005
2.92
 3,400 2.89 2.92 2.90 0 0 0
01/07/2005
2.89
 650 2.89 2.89 2.89 0 0 0
30/06/2005
2.89
 1,000 2.88 2.89 2.88 0 0 0
29/06/2005
2.88
 700 2.89 2.89 2.88 0 0 0
28/06/2005
2.89
 900 2.89 2.89 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |