CTCP Hóa An (dha)

45
0.10
(0.22%)
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
(2024-04-16) 		1.65 3.81% 1,280,800 -86,730 -3.7
41
44.95
44.90
2 tháng
(2024-03-18) 		-4.05 -8.27% 4,332,500 -53,030 -2.1
41
50.10
44.90
3 tháng
(2024-02-16) 		-6.25 -12.21% 6,599,200 -63,335 -2.6
41
51.30
44.90
6 tháng
(2023-11-20) 		-1.45 -3.12% 10,663,600 -38,735 -1.1
41
52.50
44.90
12 tháng
(2023-05-22) 		12.05 36.62% 20,346,900 401,565 15.8
32.59
56.70
44.90
24 tháng
(2022-05-27) 		7.44 19.82% 33,978,900 1,030,969 37.8
19.63
56.70
44.90
36 tháng
(2021-06-01) 		12 36.43% 57,164,400 1,363,069 57.4
19.63
56.70
44.90
60 tháng
(2019-06-12) 		22.01 95.93% 67,232,300 1,814,239 72.0
18.42
56.70
44.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
44.90
-0.05
 69,300 44.95 45.30 44.85 2,800 6,000 -0.1
#2 15/05/2024
44.95
0.45
 50,700 44.45 44.95 44.40 2,800 1,100 0.1
#3 14/05/2024
44.50
0
 22,800 44.50 44.90 44.30 2,100 1,800 0.0
#4 13/05/2024
44.50
-0.30
 24,500 44.75 44.75 44.20 0 8,600 -0.4
#5 10/05/2024
44.80
0.10
 65,300 45 45.40 44.55 0 5,500 -0.2
#6 09/05/2024
44.70
-0.25
 57,000 45.50 45.50 44.50 900 15,800 -0.7
#7 08/05/2024
44.95
1.55
 80,500 43.40 45 43 6,600 6,700 -0.0
#8 07/05/2024
43.40
0.20
 41,600 43.25 43.60 43 2,400 0 0.1
#9 06/05/2024
43.20
0.65
 35,500 42.55 43.30 42.55 6,300 100 0.3
#10 03/05/2024
42.55
0.20
 30,100 42.50 42.70 42.40 0 1,800 -0.1
#11 02/05/2024
42.35
-0.65
 66,100 43 43 42 2,000 12,330 -0.4
#12 26/04/2024
43
0.05
 57,800 42 43 42 0 16,800 -0.7
#13 25/04/2024
42.95
-0.75
 62,200 43.05 43.30 42.85 1,000 11,100 -0.4
#14 24/04/2024
43.70
1.70
 72,800 42.50 43.80 42.50 7,100 0 0.3
#15 23/04/2024
42
1
 146,500 41 42.30 41 39,900 10,200 1.2
#16 22/04/2024
41
-1.10
 155,400 42.20 43.40 41 11,700 83,500 -3.0
#17 19/04/2024
42.10
-0.90
 89,800 42.90 42.90 41.50 100 0 0.0
#18 17/04/2024
43
-0.30
 66,800 44.05 44.05 42.85 800 0 0.0
#19 16/04/2024
43.30
0
 155,400 43.30 43.80 42.85 6,100 1,200 0.2
#20 15/04/2024
43.30
-3.10
 304,100 46.20 46.35 43.30 3,500 48,700 -2.1
#21 12/04/2024
46.40
0.30
 166,500 46.10 46.45 45.90 1,500 1,200 0.0
#22 11/04/2024
46.10
-0.55
 93,400 46.65 46.65 45.95 1,300 13,000 -0.5
#23 10/04/2024
46.65
-0.25
 352,000 46.55 46.90 46.45 65,600 0 3.1
#24 09/04/2024
46.90
-0.45
 174,100 47.65 47.65 46.70 8,200 900 0.3
#25 08/04/2024
47.35
-0.50
 138,400 47.90 47.90 47.35 27,800 11,100 0.8
#26 05/04/2024
47.85
-0.65
 238,600 48.25 48.30 47.85 5,600 2,600 0.1
#27 04/04/2024
48.50
-0.65
 225,900 49.10 49.10 48.30 2,400 1,300 0.1
#28 03/04/2024
49.15
0.05
 138,300 49.10 50 49 22,700 500 1.1
#29 02/04/2024
49.10
-0.05
 117,400 49.15 49.50 48.95 2,800 3,800 -0.0
#30 01/04/2024
49.15
-0.25
 66,800 49.50 49.50 49 2,000 5,900 -0.2
#31 29/03/2024
49.40
-0.60
 46,000 49.95 50.40 49.35 200 1,200 -0.1
#32 28/03/2024
50
0.55
 52,900 49.50 50 49.20 2,900 0 0.1
#33 27/03/2024
49.45
-0.55
 129,600 50.20 50.20 49.10 3,700 1,100 0.1
#34 26/03/2024
50
-0.10
 57,600 50.10 50.20 49.70 600 3,700 -0.2
#35 25/03/2024
50.10
0.10
 197,800 50 51 49.95 2,000 800 0.1
#36 22/03/2024
50
0.15
 104,300 49.85 50.20 49.55 1,300 1,300 -0.0
#37 21/03/2024
49.85
0.85
 111,200 49 49.90 49 6,200 1,100 0.3
#38 20/03/2024
49
0.20
 72,200 48.80 49.20 48.55 10,700 200 0.5
#39 19/03/2024
48.80
-0.20
 72,100 49 49.40 48.80 0 8,100 -0.4
#40 18/03/2024
49
-0.90
 192,500 49.90 50.80 48.90 6,100 36,900 -1.5
#41 15/03/2024
49.90
0.55
 160,900 49.35 50.30 49 0 900 -0.0
#42 14/03/2024
49.35
-0.55
 60,600 49.90 49.90 49.10 6,400 500 0.3
#43 13/03/2024
49.90
1.85
 100,400 48.05 50 48.10 12,800 2,000 0.5
#44 12/03/2024
48.05
-0.15
 103,200 48.20 48.40 47.70 1,800 1,400 0.0
#45 11/03/2024
48.20
-0.80
 112,700 49 49.20 48 0 8,100 -0.4
#46 08/03/2024
49
-0.75
 117,500 49.75 50 49 2,600 5,400 -0.1
#47 07/03/2024
49.75
-0.05
 76,900 49.80 49.95 49.50 1,000 1,300 -0.0
#48 06/03/2024
49.80
-0.30
 80,000 50.10 50.30 49.70 400 4,500 -0.2
#49 05/03/2024
50.10
0.10
 69,100 50 50.30 50 300 1,100 -0.0
#50 04/03/2024
50
-0.30
 120,400 50.30 50.90 49.85 100 29,905 -1.5
#51 01/03/2024
50.30
0.80
 113,000 49.50 50.60 49.20 0 2,100 -0.1
#52 29/02/2024
49.50
-0.60
 229,300 50.10 50.10 48.50 1,100 5,800 -0.2
#53 28/02/2024
50.10
-0.20
 239,800 50.30 50.90 49.70 3,600 600 0.1
#54 27/02/2024
50.30
0.20
 75,000 50.10 51 49.90 4,900 0 0.2
#55 26/02/2024
50.10
-0.40
 80,100 50.50 50.60 49.95 500 300 0.0
#56 23/02/2024
50.50
-0.30
 71,100 50.80 51 50.40 1,600 0 0.1
#57 22/02/2024
50.80
-0.40
 76,000 51.20 51.20 50.80 2,400 0 0.1
#58 21/02/2024
51.20
0.30
 101,000 50.90 51.20 50.60 2,900 0 0.1
#59 20/02/2024
50.90
-0.40
 88,100 51.30 51.40 50.70 2,900 0 0.1
#60 19/02/2024
51.30
0.10
 104,700 51.20 51.30 50.90 12,100 4,300 0.4
#61 16/02/2024
51.20
-0.50
 86,900 51.70 51.90 51.20 2,000 1,500 0.0
#62 15/02/2024
51.70
-0.60
 124,400 52.30 52.30 51.60 4,600 0 0.2
#63 07/02/2024
52.30
-0.20
 89,500 52.50 52.90 52.20 4,800 1,600 0.2
#64 06/02/2024
52.50
1.50
 104,300 51 52.50 50.80 12,300 0 0.6
#65 05/02/2024
51
0.30
 44,900 50.70 51.20 50.80 4,400 300 0.2
#66 02/02/2024
50.70
-0.10
 58,800 50.80 51.80 50.70 0 1,100 -0.1
#67 01/02/2024
50.80
0.10
 80,500 50.70 50.80 50.30 5,500 200 0.3
#68 31/01/2024
50.70
-0.50
 64,500 51.20 51.30 50.70 3,300 1,600 0.1
#69 30/01/2024
51.20
1.30
 124,800 49.90 51.20 49.80 3,600 0 0.2
#70 29/01/2024
49.90
0.55
 62,200 49.35 50.50 49.50 1,800 4,400 -0.1
#71 26/01/2024
49.35
-0.40
 195,700 49.75 50.10 49 1,000 200 0.0
#72 25/01/2024
49.75
-1.15
 119,300 50.90 50.90 49.75 1,600 100 0.1
#73 24/01/2024
50.90
-0.10
 26,100 51 51 50.50 1,400 9,600 -0.4
#74 23/01/2024
51
0.20
 58,900 50.80 51.20 50.80 2,700 0 0.1
#75 22/01/2024
50.80
-0.40
 81,400 51.20 51.20 50.50 100 2,200 -0.1
#76 19/01/2024
51.20
0.10
 109,900 51.10 52.30 51.20 1,400 5,900 -0.2
#77 18/01/2024
51.10
0.80
 107,100 50.30 51.10 50 9,100 600 0.4
#78 17/01/2024
50.30
-0.20
 37,700 50.50 50.70 50.30 500 0 0.0
#79 16/01/2024
50.50
0.80
 26,100 49.70 50.50 49.60 900 0 0.0
#80 15/01/2024
49.70
0
 31,100 49.70 50 49.50 0 3,200 -0.2
#81 12/01/2024
49.70
-0.80
 93,400 50.50 50.60 49.60 6,700 1,800 0.2
#82 11/01/2024
50.50
0
 44,900 50.50 51.30 50.50 7,100 0 0.4
#83 10/01/2024
50.50
-0.40
 88,500 50.90 51.30 50.50 9,600 0 0.5
#84 09/01/2024
50.90
-0.20
 46,400 51.10 51.30 50.60 3,400 0 0.2
#85 08/01/2024
51.10
0.40
 44,700 50.70 51.30 50.70 1,200 0 0.1
#86 05/01/2024
50.70
-0.70
 96,900 51.40 52.40 50.20 2,200 1,100 0.1
#87 04/01/2024
51.40
-0.80
 65,300 52.20 52.20 51 2,900 2,100 0.0
#88 03/01/2024
52.20
1.90
 221,200 50.30 52.20 50.30 22,200 14,000 0.4
#89 02/01/2024
50.30
1.35
 98,600 48.95 50.60 48.90 13,700 0 0.7
#90 29/12/2023
48.95
0.30
 40,300 48.65 49.50 48.65 2,800 500 0.1
#91 28/12/2023
48.65
0.25
 46,100 48.40 48.65 48.20 4,800 5,400 -0.0
#92 27/12/2023
48.40
0.10
 49,900 48.30 48.80 48.20 4,800 21,200 -0.8
#93 26/12/2023
48.30
0.20
 49,100 48.10 48.30 47.95 10,300 2,600 0.4
#94 25/12/2023
48.10
0.20
 72,800 47.90 48.25 47.80 7,300 2,300 0.2
#95 22/12/2023
47.90
-0.80
 76,900 48.70 48.90 47.90 2,000 0 0.1
#96 21/12/2023
48.70
0.05
 15,400 48.65 48.70 47.50 4,000 200 0.2
#97 20/12/2023
48.65
-0.25
 40,800 48.90 49 48 4,300 1,700 0.1
#98 19/12/2023
48.90
0.90
 43,700 48 48.90 47.50 5,700 0 0.3
#99 18/12/2023
48
-1.10
 38,800 49.10 49.10 48 100 2,600 -0.1
#100 15/12/2023
49.10
-0.50
 47,800 49.60 49.95 49 0 4,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |