Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	45.05	38,700	45.55	45.55	44.95	1,600	800	0
28/04/2026	45.20	33,500	45.40	45.40	45	3,700	100	0
27/04/2026	45.40	40,200	45	45.45	44.80	800	1,800	0
24/04/2026	45.40	40,200	45	45.45	44.80	800	1,800	0
23/04/2026	45.45	111,400	45.65	46	44.90	5,100	700	0
22/04/2026	45.50	28,800	45.50	45.70	45.45	2,900	200	0
21/04/2026	45.55	23,200	45.50	45.55	45.35	0	6,900	0
20/04/2026	45.50	54,700	45.50	45.70	45.40	300	16,800	0
17/04/2026	45.50	70,900	46.05	46.10	45.50	500	39,000	0
16/04/2026	45.90	21,400	46.10	46.80	45.90	202	2,600	0
15/04/2026	46.30	48,700	46.30	47.10	46.30	3,000	8,000	0
14/04/2026	46.30	24,500	46.90	46.90	46	100	4,800	0
13/04/2026	46.50	39,000	47.10	47.40	46.50	1,200	2,600	0
10/04/2026	47.10	65,900	46.30	47.95	46.30	2,800	800	0
09/04/2026	46.10	39,200	46	46.20	45.20	1,400	600	0
08/04/2026	45.70	72,000	45.95	45.95	45.10	3,100	0	0
07/04/2026	44.60	60,700	44.75	44.75	43.85	2,500	11,200	-0.8
06/04/2026	44.75	42,500	45.80	45.80	44.70	700	24,700	-1.1
03/04/2026	45.60	77,200	47.35	47.35	45.60	14,500	18,600	-0.2
02/04/2026	47.30	47,600	47.80	47.80	46.80	13,000	700	0.7
01/04/2026	47.80	71,400	48.70	48.85	47.55	18,700	5,700	0.9
31/03/2026	47.80	33,600	48.75	48.75	47.50	0	4,500	-0.2
30/03/2026	47.85	44,100	48.15	48.15	47.30	2,800	3,100	-0.0
27/03/2026	48.90	15,800	48.70	49.20	48.30	2,800	3,100	-0.0
26/03/2026	48.55	31,100	49.65	49.65	48.35	200	17,500	-0.8
25/03/2026	49.10	74,500	48	49.50	46.80	5,400	6,200	-0.0
24/03/2026	46.80	79,800	47	48	46.60	6,600	16,700	-0.5
23/03/2026	47	140,300	49.65	50.20	47	6,600	16,700	-0.5
20/03/2026	50.50	40,100	51.20	51.50	50.50	0	17,800	-0.9
19/03/2026	51.60	36,300	51	52.30	51	1,400	5,500	-0.2
18/03/2026	52.40	17,100	53.30	53.30	52.20	29,600	7,500	1.2
17/03/2026	52.90	51,900	53.20	53.50	52.70	2,600	9,800	-0.4
16/03/2026	52	31,400	53.20	53.20	51.50	1,800	6,300	-0.2
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

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 (2026-03-30)	-2.65	-5.54%	1,090,700	-77,098	-0.9	44.60 47.85 45.05
2 tháng (2026-03-02)	-8.30	-15.51%	2,688,200	-94,798	-1.6	44.60 55.20 45.05
3 tháng (2026-01-29)	-18.80	-29.38%	5,259,300	82,502	8.8	44.60 64 45.05
6 tháng (2025-10-31)	-12	-20.98%	12,669,200	290,502	20.9	44.60 69.20 45.05
12 tháng (2025-05-05)	8.35	22.67%	26,681,700	653,102	40.4	36.85 69.20 45.05
24 tháng (2024-05-09)	5.10	12.71%	38,935,300	370,376	28.6	33.59 69.20 45.05
36 tháng (2023-05-15)	15.64	52.92%	59,154,200	795,171	45.4	29.23 69.20 45.05
60 tháng (2021-05-25)	15	49.66%	95,907,500	1,743,375	86.4	17.61 69.20 45.05

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH