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)
27/06/2005
2.89
 1,000 2.89 2.89 2.89 0 0 0
24/06/2005
2.89
 300 2.89 2.89 2.89 0 0 0
23/06/2005
2.89
 200 2.89 2.89 2.89 0 0 0
22/06/2005
2.89
 1,100 2.88 2.90 2.89 0 0 0
21/06/2005
2.88
 1,040 2.87 2.88 2.87 0 0 0
20/06/2005
2.87
 1,850 2.88 2.88 2.87 0 0 0
17/06/2005
2.88
 1,380 2.88 2.88 2.88 0 0 0
16/06/2005
2.88
 3,070 2.88 2.88 2.88 0 0 0
15/06/2005
2.88
 400 2.86 2.88 2.88 0 0 0
14/06/2005
2.86
 1,470 2.86 2.86 2.86 0 0 0
13/06/2005
2.86
 6,080 2.86 2.86 2.85 0 0 0
10/06/2005
2.86
 6,120 2.86 2.86 2.86 0 0 0
09/06/2005
2.86
 380 2.85 2.86 2.85 0 0 0
08/06/2005
2.85
 4,100 2.85 2.85 2.85 0 0 0
07/06/2005
2.85
 7,320 2.87 2.87 2.85 0 0 0
06/06/2005
2.87
 1,150 2.86 2.87 2.86 0 0 0
03/06/2005
2.86
 7,470 2.84 2.86 2.84 0 0 0
02/06/2005
2.84
 3,910 2.86 2.86 2.84 0 0 0
01/06/2005
2.86
 5,810 2.84 2.86 2.84 0 0 0
31/05/2005
2.84
 2,580 2.84 2.84 2.84 0 0 0
30/05/2005
2.84
 1,020 2.85 2.85 2.84 0 0 0
27/05/2005
2.85
 3,600 2.86 2.86 2.85 0 0 0
26/05/2005
2.86
 4,530 2.86 2.86 2.86 0 0 0
25/05/2005
2.86
 2,370 2.86 2.88 2.86 0 0 0
24/05/2005
2.86
 2,200 2.87 2.87 2.86 0 0 0
23/05/2005
2.87
 5,010 2.86 2.87 2.82 0 0 0
20/05/2005
2.86
 32,900 2.84 2.89 2.86 0 0 0
19/05/2005
2.84
 160 2.84 2.84 2.84 0 0 0
18/05/2005
2.84
 2,750 2.85 2.85 2.84 0 0 0
17/05/2005
2.85
 20,200 2.86 2.86 2.85 0 0 0
16/05/2005
2.86
 1,750 2.90 2.90 2.86 0 0 0
13/05/2005
2.90
 30 2.86 2.90 2.86 0 0 0
12/05/2005
2.86
 1,010 2.84 2.86 2.83 0 0 0
11/05/2005
2.84
 160 2.86 2.90 2.84 0 0 0
10/05/2005
2.86
 2,960 2.88 2.90 2.86 0 0 0
09/05/2005
2.88
 3,010 2.89 2.89 2.88 0 0 0
06/05/2005
2.89
 570 2.86 2.89 2.89 0 0 0
05/05/2005
2.86
 4,750 2.86 2.86 2.86 0 0 0
04/05/2005
2.86
 1,460 2.90 2.90 2.86 0 0 0
29/04/2005
2.90
 3,790 2.89 2.90 2.90 0 0 0
28/04/2005
2.89
 450 2.90 2.90 2.89 0 0 0
27/04/2005
2.90
 11,150 2.88 2.94 2.90 0 0 0
26/04/2005
2.88
 7,460 2.96 2.96 2.88 0 0 0
25/04/2005
2.96
 300 2.96 2.96 2.96 0 0 0
22/04/2005
2.96
 2,510 2.96 2.96 2.96 0 0 0
21/04/2005
2.96
 5,750 2.96 2.96 2.96 0 0 0
20/04/2005
2.96
 4,850 2.99 2.99 2.96 0 0 0
19/04/2005
2.99
 10,200 2.99 2.99 2.99 0 0 0
18/04/2005
2.99
 7,740 2.99 3.01 2.99 0 0 0
15/04/2005
2.99
 16,540 2.95 2.99 2.97 0 0 0
14/04/2005
2.95
 8,580 2.94 2.95 2.95 0 0 0
13/04/2005
2.94
 4,500 2.94 2.94 2.93 0 0 0
12/04/2005
2.94
 11,410 2.93 2.94 2.94 0 0 0
11/04/2005
2.93
 4,870 2.90 2.93 2.92 0 0 0
08/04/2005
2.90
 13,660 2.89 2.90 2.89 0 0 0
07/04/2005
2.89
 2,100 2.93 2.93 2.89 0 0 0
06/04/2005
2.93
 2,860 2.95 3.02 2.93 0 0 0
05/04/2005
2.95
 5,610 2.94 2.95 2.94 0 0 0
04/04/2005
2.94
 10 2.90 2.94 2.90 0 0 0
01/04/2005
2.90
 3,740 2.90 2.90 2.90 0 0 0
31/03/2005
2.90
 5,150 2.90 2.90 2.90 0 0 0
30/03/2005
2.90
 3,660 2.90 3.02 2.90 0 0 0
29/03/2005
2.90
 1,210 2.90 2.90 2.88 0 0 0
28/03/2005
2.90
 4,000 2.94 2.94 2.90 0 0 0
25/03/2005
2.94
 38,230 2.91 2.95 2.94 0 0 0
24/03/2005
2.91
 9,390 2.84 2.97 2.91 0 0 0
23/03/2005
2.84
 13,210 2.78 2.84 2.82 0 0 0
22/03/2005
2.78
 23,750 2.77 2.78 2.77 0 0 0
21/03/2005
2.77
 14,100 2.74 2.77 2.77 0 0 0
18/03/2005
2.74
 2,800 2.75 2.75 2.74 0 0 0
17/03/2005
2.75
 3,000 2.72 2.75 2.72 0 0 0
16/03/2005
2.72
 2,000 2.75 2.75 2.72 0 0 0
15/03/2005
2.75
 140 2.73 2.75 2.72 0 0 0
14/03/2005
2.73
 780 2.72 2.73 2.73 0 0 0
11/03/2005
2.72
 6,000 2.72 2.72 2.72 0 0 0
10/03/2005
2.72
 3,060 2.73 2.73 2.72 0 0 0
09/03/2005
2.73
 4,000 2.73 2.73 2.73 0 0 0
08/03/2005
2.73
 3,320 2.72 2.73 2.73 0 0 0
07/03/2005
2.72
 4,430 2.72 2.72 2.72 0 0 0
04/03/2005
2.72
 5,500 2.72 2.72 2.72 0 0 0
03/03/2005
2.72
 27,710 2.72 2.72 2.72 0 0 0
02/03/2005
2.72
 100 2.72 2.72 2.72 0 0 0
01/03/2005
2.72
 2,090 2.71 2.72 2.71 0 0 0
28/02/2005
2.71
 0 2.71 2.71 2.71 0 0 0
25/02/2005
2.71
 20 2.70 2.72 2.71 0 0 0
24/02/2005
2.70
 310 2.69 2.70 2.69 0 0 0
23/02/2005
2.69
 4,710 2.68 2.69 2.68 0 0 0
22/02/2005
2.68
 3,580 2.69 2.69 2.68 0 0 0
21/02/2005
2.69
 980 2.69 2.69 2.69 0 0 0
18/02/2005
2.69
 2,720 2.72 2.72 2.69 0 0 0
17/02/2005
2.72
 410 2.76 2.76 2.72 0 0 0
16/02/2005
2.76
 1,000 2.75 2.76 2.75 0 0 0
15/02/2005
2.75
 9,760 2.75 2.75 2.75 0 0 0
14/02/2005
2.75
 310 2.73 2.75 2.70 0 0 0
04/02/2005
2.73
 900 2.72 2.73 2.72 0 0 0
03/02/2005
2.72
 9,700 2.69 2.72 2.69 0 0 0
02/02/2005
2.69
 4,190 2.69 2.69 2.69 0 0 0
01/02/2005
2.69
 5,480 2.67 2.69 2.67 0 0 0
31/01/2005
2.67
 5,080 2.67 2.67 2.67 0 0 0
28/01/2005
2.67
 3,260 2.65 2.67 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |