Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	52.80	23,400	52	53.80	51.50	1,800	6,300	-0.2
12/03/2026	52.70	39,100	51.30	53.40	51.30	2,200	3,800	-0.1
11/03/2026	52.70	108,400	53.20	53.20	51	16,600	3,500	0.7
10/03/2026	52.60	98,900	54.50	54.50	50.50	6,900	5,900	0.1
09/03/2026	51.40	80,500	52.80	53	51.40	6,900	5,900	0.1
06/03/2026	55.20	52,300	55.90	55.90	55.20	100	6,300	-0.3
05/03/2026	55.10	206,500	54.90	56.50	54.90	42,300	19,500	1.3
04/03/2026	54.90	225,500	54.20	56.40	54.10	14,500	18,600	-0.2
03/03/2026	54.30	95,000	53.70	54.70	53.50	23,700	3,900	1.1
02/03/2026	53.50	149,600	55	55	53.50	2,500	11,400	-0.5
27/02/2026	55.10	210,300	56.30	56.40	54.90	20,400	6,200	0.8
26/02/2026	56.30	81,700	57.40	57.40	55.60	17,000	10,600	0.4
25/02/2026	56.40	208,800	56.50	57.80	55.60	22,300	9,400	0.7
24/02/2026	56	66,500	57	57	56	2,300	5,400	-0.2
23/02/2026	57.40	204,700	57.20	58	55.50	7,400	11,700	-0.2
13/02/2026	57.20	168,600	56.30	57.20	55	11,100	8,400	0.1
12/02/2026	56.20	29,600	55.90	56.60	55.50	11,700	0	0.7
11/02/2026	55.80	92,700	55.20	56	55.10	9,800	5,500	0.2
10/02/2026	55.90	113,100	56.50	56.70	55.10	1,000	16,600	-0.9
09/02/2026	56.50	60,700	54.20	57.40	54.10	1,400	11,100	-0.5
06/02/2026	55	55,800	55.50	56.30	54.60	1,400	11,100	-0.5
05/02/2026	57	92,500	57.80	57.90	56	3,500	7,000	-0.2
04/02/2026	57.90	156,700	57.50	57.90	56.30	13,000	700	0.7
03/02/2026	57.90	143,000	58	58.60	57.50	2,500	11,400	-0.5
02/02/2026	58.30	226,600	58	59.50	57.20	75,600	18,100	3.3
30/01/2026	59.60	637,700	59.60	63.90	59.60	119,000	4,600	6.8
29/01/2026	64	22,100	64.80	64.80	62.90	1,100	5,400	-0.3
28/01/2026	64.80	201,200	65.50	65.50	60.90	29,100	42,400	-0.9
27/01/2026	65.40	35,800	63.70	65.40	63.70	7,800	5,700	0.1
26/01/2026	65.40	72,400	65.40	66	64.30	5,500	4,700	0.1
23/01/2026	65.40	50,800	65.40	66.20	64.80	100	900	-0.1
22/01/2026	65.40	40,300	64.90	65.80	64.90	5,900	3,800	0.1
21/01/2026	64.90	52,200	65.60	65.70	64.90	300	500	-0.0
20/01/2026	66.40	95,100	65	66.70	65	10,200	4,100	0.4
19/01/2026	66.40	89,500	66.20	66.70	64.20	10,400	1,900	0.6
16/01/2026	65.70	209,100	67.80	67.80	64.10	2,800	15,100	-0.8
15/01/2026	67.80	105,500	65.70	68.10	65.70	2,200	3,400	-0.1
14/01/2026	66	49,600	67.70	67.70	66	1,100	4,500	-0.2
13/01/2026	67.70	53,400	66.40	68.50	66.40	2,100	6,700	-0.3
12/01/2026	67.60	87,800	65	67.90	65	8,900	6,000	0.2
09/01/2026	65.50	61,900	64.50	66.70	64.50	6,600	12,200	-0.4
08/01/2026	65.50	90,000	66.10	66.10	64.50	29,200	2,400	1.7
07/01/2026	66.10	174,800	66.70	66.80	64	6,900	16,600	-0.7
06/01/2026	66.90	88,200	68.10	68.10	66.30	6,600	14,000	-0.5
05/01/2026	68.10	77,000	65.90	68.40	65.90	17,900	2,000	1.1
31/12/2025	67	406,500	68.40	68.80	63.70	18,700	5,700	0.9
30/12/2025	68.40	64,800	69.20	69.30	68.20	15,900	1,300	1.0
29/12/2025	69.20	67,600	68.60	69.50	67.60	10,100	3,100	0.5
26/12/2025	67.50	122,500	66.10	68.60	66.10	16,300	7,500	0.6
25/12/2025	68.60	107,100	66.90	69.90	66	5,400	18,300	-0.9
24/12/2025	66.90	73,600	66.10	67.90	66	3,600	16,100	-0.8
23/12/2025	67.30	121,300	66.50	67.50	65.60	29,100	8,200	1.4
22/12/2025	66	113,700	65	67	64.80	2,300	10,800	-0.6
19/12/2025	64.50	141,700	65	65.90	63.70	24,500	4,400	1.3
18/12/2025	64.90	97,800	66	66	63.50	8,300	12,300	-0.3
17/12/2025	64.50	268,900	62.70	66.30	62.20	21,800	13,500	0.5
16/12/2025	62	321,100	61	63.80	60.70	22,900	20,000	0.2
15/12/2025	60	125,300	58	60	57.50	20,800	8,000	0.8
12/12/2025	58	226,400	57.40	60	57.40	25,700	18,500	0.4
11/12/2025	57.90	30,200	57.50	58.40	57.50	6,600	2,000	0.3
10/12/2025	57.50	72,500	57.70	58.40	57.10	5,800	3,300	0.1
09/12/2025	57.90	249,600	57	58.80	56.40	6,300	4,100	0.1
08/12/2025	57.10	75,400	58.30	58.80	57.10	9,800	9,500	0.0
05/12/2025	58.30	78,000	58	58.30	57.20	300	10,000	-0.6
04/12/2025	58.30	41,400	58.60	60	58.30	1,700	7,300	-0.3
03/12/2025	58.60	99,300	59.30	59.30	58	29,700	10,300	1.1
02/12/2025	59.30	74,600	59.20	59.30	57.80	11,800	15,100	-0.2
01/12/2025	59.30	183,000	59.30	61.50	58.60	7,700	33,600	-1.6
28/11/2025	58.70	65,100	58.30	58.90	57.50	300	14,700	-0.8
27/11/2025	58.50	36,100	59	59	57.90	7,300	3,100	0.2
26/11/2025	58.50	40,100	58.50	58.90	57.10	5,200	3,100	0.1
25/11/2025	58	72,400	58.90	59.20	57.20	4,800	21,000	-1.0
24/11/2025	59	142,800	58.40	60.80	57.90	7,100	19,700	-0.7
21/11/2025	58.30	56,300	58.70	58.70	56.90	0	24,200	-1.4
20/11/2025	58.80	236,700	57	59.50	56.50	58,600	15,700	2.4
19/11/2025	57	41,900	57	58	56.80	400	6,400	-0.3
18/11/2025	56.90	71,900	57.60	58.50	56.90	3,300	3,000	0.0
17/11/2025	57.90	53,500	57.80	58.50	57.70	10,400	7,400	0.2
14/11/2025	57.80	188,200	58.90	59.40	56.80	8,300	33,200	-1.5
13/11/2025	59.20	51,200	60	60.20	58.70	2,200	18,900	-1.0
12/11/2025	60	541,600	56.50	60.30	56.50	34,100	4,000	1.8
11/11/2025	56.40	68,200	56	56.40	54.90	9,200	5,600	0.2
10/11/2025	56	69,000	56.70	56.80	55.60	19,700	2,700	1.0
07/11/2025	56.90	147,100	57.90	58.70	56	17,400	40,200	-1.3
06/11/2025	57.50	60,800	56.80	58	56.40	24,100	3,500	1.2
05/11/2025	56.70	74,200	56.80	58.30	56.60	18,500	6,800	0.7
04/11/2025	56.70	190,300	57.20	58	54.70	54,500	11,400	2.4
03/11/2025	57.20	149,500	56.60	58.90	56.60	48,300	2,300	2.7
31/10/2025	57.20	256,100	58.70	60	55.50	56,600	4,300	3.0
30/10/2025	58.70	270,500	58.50	59.80	57.10	50,900	23,100	1.6
29/10/2025	58	309,300	55.40	58.50	55.30	48,300	25,900	1.2
28/10/2025	55.30	469,100	54.60	55.70	53	37,000	49,200	-0.7
27/10/2025	54.40	215,600	53.90	55.20	53.10	37,500	13,400	1.3
24/10/2025	53.10	102,400	52.10	53.80	51.60	14,400	5,900	0.4
23/10/2025	52.10	106,000	53.50	54.50	52	900	15,600	-0.8
22/10/2025	53.40	163,200	51.70	54.40	51.70	14,600	23,800	-0.5
21/10/2025	51.60	103,300	50.70	51.90	50.20	28,700	3,100	1.3
20/10/2025	50.70	386,700	50.20	53.60	50	180,400	24,000	8.2
17/10/2025	50.20	58,300	50.90	51.20	50	7,000	5,800	0.1
16/10/2025	50.20	37,700	50	50.70	49.70	4,000	1,800	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-3.10	-5.56%	2,118,700	81,700	4.5	51.40 57.40 52.80
2 tháng (2026-01-12)	-14.90	-22.04%	4,769,600	200,900	11.5	51.40 67.80 52.80
3 tháng (2025-12-15)	-7.30	-12.17%	7,293,400	291,400	17.2	51.40 69.20 52.80
6 tháng (2025-09-15)	0.70	1.35%	15,202,300	633,800	35.8	48.05 69.20 52.80
12 tháng (2025-03-18)	13.86	35.68%	26,193,900	910,063	48.6	33.59 69.20 52.80
24 tháng (2024-03-25)	7.75	17.25%	40,862,800	499,374	32.4	33.59 69.20 52.80
36 tháng (2023-03-29)	22.98	77.33%	58,501,700	948,281	50.6	28.71 69.20 52.80
60 tháng (2021-04-08)	20.95	66%	95,058,000	1,820,773	87.2	17.61 69.20 52.80

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH