CTCP Hóa An (dha)

40
-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
(2024-08-19) 		-0.85 -2.07% 502,500 -56,600 -2.3
40
41.65
40
2 tháng
(2024-07-18) 		-2.80 -6.50% 1,422,900 -102,809 -4.1
39
43.05
40
3 tháng
(2024-06-18) 		-3.18 -7.31% 3,541,300 -124,414 -5.3
39
44.48
40
6 tháng
(2024-03-20) 		-6.62 -14.12% 9,333,700 -1,544 0.6
39
47.92
40
12 tháng
(2023-09-22) 		-8.15 -16.84% 19,096,500 -31,049 -0.9
39
50.22
40
24 tháng
(2022-09-27) 		10.58 35.68% 32,596,300 1,131,805 41.7
18.77
54.23
40
36 tháng
(2021-10-04) 		5.34 15.29% 55,508,100 1,452,955 60.9
18.77
54.23
40
60 tháng
(2019-10-14) 		22.06 121.22% 71,940,950 1,813,375 72.3
17.62
54.23
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
40
 37,800 40.20 40.20 40 1,200 1,100 0
13/09/2024
40.25
 57,600 40.50 40.50 40.05 5,200 40,000 -1.4
12/09/2024
40.20
 63,700 40.75 40.80 40.20 10,100 25,200 -0.6
11/09/2024
40.35
 20,900 40.35 40.40 40.15 0 700 -0.0
10/09/2024
40.25
 24,200 40.85 40.85 40.25 0 11,800 -0.5
09/09/2024
40.40
 31,300 41 41 40.30 100 2,600 -0.1
06/09/2024
41
 31,600 41 41.25 40.75 0 2,100 -0.1
05/09/2024
41.15
 44,300 40.70 41.25 40.70 1,200 100 0.0
04/09/2024
41.15
 30,300 41.10 41.15 40.75 6,600 0 0.3
30/08/2024
41.40
 22,300 41.40 41.60 41.30 100 0 0.0
29/08/2024
41.30
 23,100 41.30 41.50 41.20 1,100 200 0.0
28/08/2024
41.60
 11,000 41.80 41.80 41.30 1,800 700 0.0
27/08/2024
41.65
 8,900 41.50 41.80 41.20 3,300 1,200 0.1
26/08/2024
41.30
 31,100 41.40 41.50 41.30 400 1,300 -0.0
23/08/2024
41.40
 16,600 41.45 41.50 41.25 0 1,900 -0.1
22/08/2024
41.40
 28,300 42.05 42.05 41.30 100 1,400 -0.1
21/08/2024
41.40
 22,800 41.50 41.50 41.30 2,300 0 0.1
20/08/2024
41.50
 13,300 41.80 41.80 41.25 400 0 0.0
19/08/2024
41.10
 21,200 41 41.60 41 200 300 -0.0
16/08/2024
40.70
 99,600 40.50 41.25 40.50 8,200 0 0.3
15/08/2024
40.50
 17,700 40.50 40.60 40.45 0 5,900 -0.2
14/08/2024
40.50
 51,800 40.90 41.25 40.20 100 29,400 -1.2
13/08/2024
40.50
 19,800 40.50 40.80 40.30 10,400 13,000 -0.1
12/08/2024
40.50
 19,900 40.05 41 40.05 900 2,700 -0.1
09/08/2024
40.05
 17,300 39.90 40.10 39.90 100 10,000 -0.4
08/08/2024
39.90
 14,400 40 40.60 39.90 200 500 -0.0
07/08/2024
40.20
 10,700 39.25 40.20 39.25 0 100 -0.0
06/08/2024
39.90
 37,200 39.20 40.10 39 1,800 900 0.0
05/08/2024
39
 104,200 40.30 41.25 39 1,400 1,200 0.0
02/08/2024
41.35
 33,600 40.70 41.35 40.15 2,000 3,700 -0.1
01/08/2024
41
 48,600 41.95 42 40.50 600 12,600 -0.5
31/07/2024
41.60
 27,200 41.30 41.70 41 1,000 200 0.0
30/07/2024
41.60
 28,600 41.80 41.90 41.40 2,400 300 0.1
29/07/2024
41.60
 12,300 41.50 41.95 41.50 1,300 1,400 -0.0
26/07/2024
41.50
 25,800 41 41.50 40.90 900 300 0.0
25/07/2024
40.90
 33,100 40.80 41 40.50 2,400 0 0.1
24/07/2024
40.80
 60,800 41.50 41.50 40.60 2,300 1,000 0.1
23/07/2024
41.50
 59,700 42.60 42.85 40.50 4,800 400 0.2
22/07/2024
42.60
 50,100 43 43 42.30 400 1,700 -0.1
19/07/2024
43
 101,100 43 43.30 42.85 2,000 5,409 -0.1
18/07/2024
43.05
 46,900 43.25 43.50 43.05 1,600 300 0.1
17/07/2024
43.70
 74,100 43.90 44 42.90 0 0 0
16/07/2024
43.90
 43,300 43.55 44.30 43.55 3,200 2,800 0.0
15/07/2024
43.55
 75,600 43.30 43.65 43.20 11,200 0 0.5
12/07/2024
43.05
 36,500 43.45 43.45 43 3,400 5 0.1
11/07/2024
43.15
 28,400 43.25 43.40 43 0 0 0
10/07/2024
43.25
 47,700 43.30 43.55 43.10 0 900 -0.0
09/07/2024
43.25
 44,300 43.30 43.55 42.80 4,000 0 0.2
08/07/2024
42.95
 78,300 43.50 43.50 42.70 200 0 0.0
05/07/2024
43.50
 49,500 43.90 44.25 43.25 3,700 0 0.2
04/07/2024
44.20
 82,200 44 44.35 43 6,200 0 0.3
03/07/2024
44.05
 39,900 44.25 44.70 44.05 13,100 600 0.6
02/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
02/07/2024
44.25
 296,900 44.10 46 44.10 33,900 15,200 0.8
01/07/2024
44.00
 125,800 44.00 44.05 43.52 62,900 6,300 2.6
28/06/2024
44.00
 138,400 44.33 44.33 41.32 2,900 800 0.1
27/06/2024
44.33
 75,700 44.19 44.48 44.00 1,600 1,200 0.0
26/06/2024
44.19
 55,200 44.67 44.67 44.14 0 700 -0.0
25/06/2024
44.48
 200,700 44.38 44.77 44.19 4,700 75,700 -3.3
24/06/2024
44.14
 217,900 44.10 44.29 43.95 23,700 6,200 0.8
21/06/2024
44.05
 84,900 44.10 44.14 44.00 500 8,800 -0.4
20/06/2024
44.05
 90,200 44.48 44.48 44.00 2,100 4,400 -0.1
19/06/2024
44.00
 183,800 44.00 44.29 43.62 8,400 64,900 -2.6
18/06/2024
43.43
 49,100 43.47 43.52 43.33 500 19,300 -0.9
17/06/2024
43.47
 44,200 43.76 43.90 43.47 11,500 15,000 -0.2
14/06/2024
43.76
 92,700 44.29 44.29 43.71 49,300 600 2.2
13/06/2024
44.10
 150,400 44.24 44.24 43.71 0 0 0
12/06/2024
44.00
 105,500 43.67 44.10 43.67 44,000 6,000 1.7
11/06/2024
43.67
 75,400 43.95 44.05 43.67 33,200 100 1.5
10/06/2024
43.95
 75,000 44.00 44.24 43.57 20,900 11,300 0.4
07/06/2024
43.67
 62,200 44.19 44.19 43.62 2,500 8,400 -0.3
06/06/2024
44.05
 84,500 44.38 44.38 44.00 8,200 33,800 -1.2
05/06/2024
44.19
 122,800 44.14 44.38 43.38 4,100 34,200 -1.4
04/06/2024
44.10
 119,200 43.33 44.24 43.33 16,500 12,700 0.2
03/06/2024
43.14
 58,800 42.95 43.19 42.95 11,200 7,600 0.2
31/05/2024
42.85
 28,200 42.80 43.00 42.80 400 3,600 -0.1
30/05/2024
42.85
 83,500 41.80 42.85 41.80 46,800 1,000 2.0
29/05/2024
42.09
 36,900 42.09 42.18 41.90 2,100 0 0.1
28/05/2024
42.09
 54,200 42.57 42.57 41.70 11,200 9,300 0.1
27/05/2024
41.99
 39,400 42.09 42.09 41.42 3,000 0 0.1
24/05/2024
42.09
 83,900 42.47 42.85 41.90 6,700 4,800 0.1
23/05/2024
42.85
 49,600 43.00 43.00 42.33 700 7,200 -0.3
22/05/2024
43.00
 80,800 43.04 43.04 42.71 4,900 1,600 0.1
21/05/2024
43.00
 68,000 43.14 43.43 42.85 9,300 1,500 0.4
20/05/2024
43.09
 64,200 43.52 43.52 42.95 5,800 0 0.3
17/05/2024
43.04
 75,800 42.95 43.43 42.71 7,600 1,000 0.3
16/05/2024
42.95
 69,300 43.00 43.33 42.90 2,800 6,000 -0.1
15/05/2024
43.00
 50,700 42.52 43.00 42.47 2,800 1,100 0.1
14/05/2024
42.57
 22,800 42.57 42.95 42.37 2,100 1,800 0.0
13/05/2024
42.57
 24,500 42.80 42.80 42.28 0 8,600 -0.4
10/05/2024
42.85
 65,300 43.04 43.43 42.61 0 5,500 -0.2
09/05/2024
42.76
 57,000 43.52 43.52 42.57 900 15,800 -0.7
08/05/2024
43.00
 80,500 41.51 43.04 41.13 6,600 6,700 -0.0
07/05/2024
41.51
 41,600 41.37 41.70 41.13 2,400 0 0.1
06/05/2024
41.32
 35,500 40.70 41.42 40.70 6,300 100 0.3
03/05/2024
40.70
 30,100 40.65 40.84 40.56 0 1,800 -0.1
02/05/2024
40.51
 66,100 41.13 41.13 40.17 2,000 12,330 -0.4
26/04/2024
41.13
 57,800 40.17 41.13 40.17 0 16,800 -0.7
25/04/2024
41.08
 62,200 41.18 41.42 40.99 1,000 11,100 -0.4
24/04/2024
41.80
 72,800 40.65 41.90 40.65 7,100 0 0.3
23/04/2024
40.17
 146,500 39.22 40.46 39.22 39,900 10,200 1.2

Chính sách bảo mật | Điều khoản sử dụng |