Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2022	36.60	47,200	37.46	37.46	36.53	4,000	2,800	0.1
21/01/2022	37.46	28,800	37.32	37.68	36.60	0	300	-0.0
20/01/2022	37.32	26,000	37.03	37.60	36.75	600	100	0.0
19/01/2022	37.03	48,900	36.17	37.17	36.32	4,600	0	0.2
18/01/2022	36.17	74,200	37.39	37.39	35.96	6,100	1,000	0.3
17/01/2022	37.39	23,500	38.53	38.53	37.39	1,100	3,700	-0.1
14/01/2022	38.53	41,300	38.53	38.60	37.25	1,700	600	0.1
13/01/2022	38.53	51,200	39.32	40.32	37.96	24,500	4,200	1.1
12/01/2022	39.32	108,300	38.32	40.75	38.32	2,000	0	0.1
11/01/2022	38.32	49,700	39.18	39.18	37.96	1,900	2,800	-0.0
10/01/2022: Cổ tức tiền mặt tỉ lệ: 30%
10/01/2022	39.18	90,700	39.32	40.03	37.96	3,600	2,600	0.1
07/01/2022	39.32	88,200	39.18	39.32	39.12	0	10,400	-0.6
06/01/2022	39.18	56,800	39.25	39.59	38.64	500	0	0.0
05/01/2022	39.25	74,100	38.64	39.86	38.57	6,000	0	0.3
04/01/2022	38.64	188,800	37.96	38.64	37.96	8,300	400	0.4
31/12/2021	37.96	44,000	37.35	37.96	36.95	0	800	-0.0
30/12/2021	37.35	53,700	37.42	37.42	36.47	0	600	-0.0
29/12/2021	37.42	40,000	37.83	38.10	37.22	800	400	0.0
28/12/2021	37.83	119,200	36.74	38.37	36.95	25,000	3,600	1.2
27/12/2021	36.74	163,600	34.37	36.74	35.32	28,500	1,000	1.5
24/12/2021	34.37	76,600	34.64	34.71	34.24	0	0	0
23/12/2021	34.64	96,300	35.12	35.12	33.63	10,500	2,600	0.4
22/12/2021	35.12	46,800	35.32	35.32	35.05	4,000	12,100	-0.4
21/12/2021	35.32	26,100	35.86	36.00	35.05	0	7,800	-0.4
20/12/2021	35.86	46,000	35.46	36.27	34.91	2,300	2,100	0.0
17/12/2021	35.46	73,600	35.46	35.93	35.25	0	700	-0.0
16/12/2021	35.46	51,100	35.05	35.59	35.12	0	4,800	-0.3
15/12/2021	35.05	62,300	35.25	35.66	34.57	0	2,100	-0.1
14/12/2021	35.25	30,400	35.86	36.34	35.25	0	400	-0.0
13/12/2021	35.86	67,500	35.12	36.13	34.98	36,500	200	1.9
10/12/2021	35.12	40,200	35.46	35.46	34.98	5,000	600	0.2
09/12/2021	35.46	22,200	35.46	35.52	35.25	600	600	0
08/12/2021	35.46	65,500	35.25	35.93	35.32	500	2,400	-0.1
07/12/2021	35.25	84,300	34.03	35.25	34.03	0	2,100	-0.1
06/12/2021	34.03	127,200	35.39	35.39	33.90	0	4,200	-0.2
03/12/2021	35.39	57,700	36.07	36.13	35.25	2,100	3,400	-0.1
02/12/2021	36.07	22,600	36.40	36.47	35.93	0	100	-0.0
01/12/2021	36.40	19,000	36.47	36.61	36.13	0	2,900	-0.2
30/11/2021	36.47	61,300	36.47	37.96	36.47	1,600	3,000	-0.1
29/11/2021	36.47	35,700	36.81	36.81	36.00	0	900	0
26/11/2021	36.81	66,000	36.54	37.08	36.27	47,000	4,400	2.3
25/11/2021	36.54	54,900	36.47	37.08	35.93	12,900	4,000	0.5
24/11/2021	36.47	110,300	35.46	36.81	35.25	48,500	3,900	2.4
23/11/2021	35.46	34,600	35.25	35.59	34.64	2,900	0	0.2
22/11/2021	35.25	149,000	35.12	36.20	34.98	52,200	0	2.7
19/11/2021	35.12	223,700	36.74	36.74	34.57	6,200	5,700	0.0
18/11/2021	36.74	109,900	37.49	37.49	36.61	1,900	200	0.1
17/11/2021	37.49	75,500	37.29	37.49	36.74	2,700	1,000	0.1
16/11/2021	37.29	76,800	37.15	37.29	36.61	3,200	1,100	0.1
15/11/2021	37.15	152,400	37.96	37.96	36.95	400	0	0.0
12/11/2021	37.96	63,400	38.03	38.17	37.29	1,100	2,600	-0.1
11/11/2021	38.03	130,600	37.76	38.98	37.96	100	7,600	-0.4
10/11/2021	37.76	93,500	37.29	37.83	36.95	6,800	11,800	-0.3
09/11/2021	37.29	107,500	37.22	37.49	36.74	3,900	0	0.2
08/11/2021	37.22	101,200	37.49	37.83	36.00	4,200	0	0.2
05/11/2021	37.49	52,600	37.29	37.62	37.15	7,300	0	0.4
04/11/2021	37.29	103,300	36.95	37.62	37.08	2,500	1,000	0.1
03/11/2021	36.95	169,700	38.57	39.25	36.95	100	2,300	-0.1
02/11/2021	38.57	102,800	38.30	38.85	37.96	3,200	0	0.2
01/11/2021	38.30	154,300	37.90	38.57	37.62	900	3,800	-0.2
29/10/2021	37.90	105,600	37.56	38.30	37.29	1,400	500	0.1
28/10/2021	37.56	151,900	36.88	37.62	36.61	2,100	5,100	-0.2
27/10/2021	36.88	137,600	36.95	37.29	36.27	600	400	0.0
26/10/2021	36.95	118,300	36.88	36.95	35.73	10,000	100	0.5
25/10/2021	36.88	103,100	36.00	37.15	36.07	14,900	0	0.8
22/10/2021	36.00	124,300	35.73	36.61	35.73	14,900	400	0.8
21/10/2021	35.73	108,000	34.85	36.20	34.57	7,700	100	0.4
20/10/2021	34.85	246,900	35.12	35.12	34.57	13,500	100	0.7
19/10/2021	35.12	160,300	35.59	35.59	33.56	6,800	3,700	0.2
18/10/2021	35.59	227,900	35.18	36.61	35.52	2,900	0	0.2
15/10/2021	35.18	510,500	32.91	35.18	33.08	11,500	15,400	-0.2
14/10/2021	32.91	353,400	32.88	33.18	32.88	9,200	0	0.4
13/10/2021	32.88	179,100	32.95	33.56	32.68	4,800	0	0.2
12/10/2021	32.95	161,900	32.91	33.01	32.74	3,600	0	0.2
11/10/2021	32.91	163,600	32.95	33.22	32.74	200	500	0
08/10/2021	32.95	85,500	32.88	33.35	32.95	1,000	0	0.0
07/10/2021	32.88	74,300	33.35	33.49	32.88	2,300	0	0.1
06/10/2021	33.35	158,300	32.74	33.59	32.54	500	2,900	-0.1
05/10/2021	32.74	67,100	32.74	32.88	32.54	0	13,400	-0.6
04/10/2021	32.74	98,100	32.74	33.22	32.40	0	6,600	-0.3
01/10/2021	32.74	143,200	32.88	33.73	32.71	16,400	23,600	-0.3
30/09/2021	32.88	59,200	32.98	33.08	32.81	4,500	0	0.2
29/09/2021	32.98	99,100	32.00	33.25	31.63	2,500	1,000	0.1
28/09/2021	32.00	129,500	31.93	32.20	31.18	14,700	200	0.7
27/09/2021	31.93	233,100	32.61	32.61	31.90	3,100	4,000	-0.0
24/09/2021	32.61	94,800	33.08	33.22	32.61	200	2,100	-0.1
23/09/2021	33.08	105,700	33.63	33.96	33.08	6,200	2,900	0.2
22/09/2021	33.63	120,600	33.22	34.24	33.15	14,000	200	0.7
21/09/2021	33.22	189,500	33.01	33.49	32.61	4,400	0	0.2
20/09/2021	33.01	252,100	33.69	34.44	32.88	20,000	0	1.0
17/09/2021	33.69	113,400	33.15	34.57	33.22	600	0	0.0
16/09/2021	33.15	117,700	32.95	33.29	32.68	6,800	24,900	-0.9
15/09/2021	32.95	156,800	32.51	33.22	32.51	5,600	2,000	0.2
14/09/2021	32.51	154,400	32.95	33.08	32.40	400	0	0.0
13/09/2021	32.95	174,100	32.85	33.63	32.88	5,400	300	0.2
10/09/2021	32.85	92,800	33.12	33.56	32.81	600	0	0.0
09/09/2021	33.12	188,400	32.47	33.35	31.93	0	0	0
08/09/2021	32.47	164,300	32.74	33.08	32.00	1,000	0	0.0
07/09/2021	32.74	178,200	33.96	33.96	32.61	3,800	10,700	-0.3
06/09/2021	33.96	196,500	33.22	34.57	33.39	9,200	12,400	-0.2

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-3.80	-5.49%	1,972,300	54,600	3.6	64.80 69.20 64.80
2 tháng (2025-12-01)	6.10	10.29%	4,595,700	82,200	5.2	57.10 69.20 64.80
3 tháng (2025-10-30)	6.70	11.41%	7,479,200	249,100	14.6	56 69.20 64.80
6 tháng (2025-08-01)	19.17	41.47%	14,787,000	609,900	32.9	46.08 69.20 64.80
12 tháng (2025-02-03)	27.09	70.73%	23,598,000	672,563	35.7	33.59 69.20 64.80
24 tháng (2024-02-15)	19.02	41%	39,952,700	269,469	19.5	33.59 69.20 64.80
36 tháng (2023-02-13)	36.53	126.53%	55,624,700	774,058	40.2	28.71 69.20 64.80
60 tháng (2021-02-23)	33.40	104.36%	92,125,700	1,653,973	77.7	17.61 69.20 64.80

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH