Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/03/2021	32.77	6,200	31.94	32.77	31.87	0	0	0
24/03/2021	31.94	7,600	32.51	32.83	31.94	100	0	0.0
23/03/2021	32.51	18,500	32.77	33.28	32.51	0	0	0
22/03/2021	32.77	26,300	32.89	32.96	32.70	0	0	0
19/03/2021	32.89	18,700	32.51	32.89	32.51	0	0	0
18/03/2021	32.51	5,400	32.51	33.28	32.32	0	0	0
17/03/2021	32.51	25,400	32.32	33.15	32.51	2,000	0	0.1
16/03/2021	32.32	32,900	32.32	32.51	32.26	0	0	0
15/03/2021	32.32	50,700	33.21	33.28	32.32	0	6,100	-0.3
12/03/2021	33.21	15,200	33.66	34.36	33.21	6,200	2,800	0.2
11/03/2021	33.66	73,000	33.72	34.42	33.47	54,100	0	2.9
10/03/2021	33.72	40,100	33.40	33.79	32.89	13,200	3,400	0.5
09/03/2021	33.40	13,900	33.47	33.47	33.02	3,400	2,000	0.1
08/03/2021	33.47	23,700	33.09	33.72	33.09	7,100	8,000	-0.0
05/03/2021	33.09	31,700	32.83	33.15	32.26	7,900	0	0.4
04/03/2021	32.83	64,000	32.83	33.79	30.60	0	1,700	-0.1
03/03/2021	32.83	32,100	32.89	32.96	32.83	100	2,500	-0.1
02/03/2021	32.89	13,500	32.96	33.15	32.89	2,000	200	0.1
01/03/2021	32.96	48,100	31.94	33.15	32.13	0	0	0
26/02/2021	31.94	23,600	32.00	32.00	29.96	0	0	0
25/02/2021	32.00	47,000	32.00	32.07	31.81	1,000	0	0.1
24/02/2021	32.00	76,200	32.00	32.32	31.87	0	4,000	-0.2
23/02/2021	32.00	28,600	31.81	32.19	31.81	300	0	0.0
22/02/2021	31.81	64,300	31.36	32.19	31.36	0	0	0
19/02/2021	31.36	28,200	31.87	31.87	31.24	1,400	0	0.1
18/02/2021	31.87	42,000	31.17	31.87	31.05	0	0	0
17/02/2021	31.17	35,300	30.60	31.56	30.66	0	3,700	-0.2
09/02/2021	30.60	12,500	30.28	30.60	29.64	2,000	0	0.1
08/02/2021	30.28	17,200	30.60	30.60	29.58	0	0	0
05/02/2021	30.60	12,000	30.34	30.60	29.71	0	300	-0.0
04/02/2021	30.34	17,100	30.47	30.60	29.71	0	1,700	-0.1
03/02/2021	30.47	32,300	29.32	30.60	29.32	0	0	0
02/02/2021	29.32	25,600	28.69	29.64	28.37	0	0	0
01/02/2021	28.69	18,600	29.52	29.64	28.69	0	0	0
29/01/2021	29.52	43,300	27.99	29.58	27.41	0	400	-0.0
28/01/2021	27.99	167,700	29.77	29.77	27.70	8,000	3,200	0.2
27/01/2021	29.77	73,400	30.92	30.98	29.64	100	1,700	-0.1
26/01/2021	30.92	44,300	31.24	31.24	29.96	5,500	0	0.3
25/01/2021	31.24	7,300	31.87	31.87	31.24	0	0	0
22/01/2021	31.87	31,400	32.19	32.19	31.75	1,500	0	0.1
21/01/2021	32.19	130,800	30.79	32.19	30.92	0	1,800	-0.1
20/01/2021	30.79	90,100	29.71	31.17	29.96	0	0	0
19/01/2021	29.71	64,900	30.28	30.60	29.71	42,900	0	2.0
18/01/2021	30.28	35,600	30.92	30.92	30.28	4,400	3,100	0.1
15/01/2021	30.92	17,900	31.24	31.43	30.92	100	0	0.0
14/01/2021	31.24	26,300	31.24	31.24	30.60	200	0	0.0
13/01/2021	31.24	28,400	31.24	32.83	31.24	100	10,300	-0.5
12/01/2021	31.24	13,500	30.47	31.24	30.28	0	200	-0.0
11/01/2021	30.47	16,700	30.28	30.47	30.03	0	2,500	-0.1
08/01/2021	30.28	10,000	30.54	30.54	29.96	0	0	0
07/01/2021	30.54	104,200	30.85	30.85	29.64	28,500	64,200	-1.7
06/01/2021	30.85	24,800	31.68	31.75	29.87	0	100	-0.0
05/01/2021	31.68	9,800	31.75	31.75	30.92	200	100	0.0
04/01/2021	31.75	30,900	30.22	32.13	30.60	0	200	-0.0
31/12/2020	30.22	61,840	28.24	30.22	28.30	50	400	-0.0
30/12/2020	28.24	25,510	27.92	28.37	27.92	100	200	-0.0
29/12/2020	27.92	21,530	27.41	27.99	27.35	0	100	-0.0
28/12/2020	27.41	20,980	27.73	28.05	27.22	500	120	0.0
25/12/2020	27.73	54,240	27.35	27.73	26.77	0	0	0
24/12/2020	27.35	28,050	27.86	27.86	26.77	110	4,000	-0.2
23/12/2020	27.86	15,830	28.05	28.50	27.86	0	0	0
22/12/2020	28.05	18,920	27.28	28.24	27.28	0	240	-0.0
21/12/2020	27.28	16,470	27.35	27.86	27.28	1,430	0	0.1
18/12/2020	27.35	28,040	27.22	27.73	26.84	0	670	-0.0
17/12/2020	27.22	34,700	27.79	27.79	27.09	100	0	0.0
16/12/2020	27.79	13,680	27.86	28.24	27.73	0	370	-0.0
15/12/2020	27.86	23,970	28.30	28.30	27.86	140	220	-0.0
14/12/2020	28.30	26,500	28.05	28.62	28.02	0	0	0
11/12/2020	28.05	20,670	28.05	28.11	27.86	1,000	0	0.0
10/12/2020	28.05	32,070	28.50	28.69	27.79	50	10	0.0
09/12/2020	28.50	20,020	28.69	28.69	28.24	0	0	0
08/12/2020	28.69	27,590	28.81	29.01	28.43	0	20	-0.0
07/12/2020	28.81	35,290	28.37	28.85	28.08	0	3,500	-0.2
04/12/2020	28.37	17,960	28.69	29.17	28.27	1,000	100	0.0
03/12/2020	28.69	12,810	28.69	28.69	28.05	0	690	-0.0
02/12/2020	28.69	15,540	28.62	28.69	28.11	0	0	0
01/12/2020	28.62	17,780	28.75	28.75	27.60	200	1,320	-0.1
30/11/2020	28.75	40,180	27.79	29.26	27.73	0	210	-0.0
27/11/2020	27.79	55,140	27.70	27.89	27.70	80	0	0.0
26/11/2020	27.70	32,600	27.64	27.92	27.41	14,420	100	0.6
25/11/2020	27.64	28,760	27.60	27.92	27.48	13,000	0	0.6
24/11/2020	27.60	42,340	28.05	28.05	27.48	600	100	0.0
23/11/2020	28.05	42,560	27.48	28.05	27.25	2,240	190	0.1
20/11/2020	27.48	44,820	27.54	27.54	27.09	6,380	0	0.3
19/11/2020	27.54	39,490	27.73	28.05	27.13	4,940	0	0.2
18/11/2020	27.73	61,530	26.77	27.73	26.62	2,240	300	0.1
17/11/2020	26.77	76,050	26.39	26.97	26.14	240	120	0.0
16/11/2020	26.39	103,000	24.67	26.39	24.67	40	100	-0.0
13/11/2020	24.67	58,310	24.22	24.67	24.22	40	0	0.0
12/11/2020	24.22	22,770	24.29	24.54	24.16	60	0	0.0
11/11/2020	24.29	7,700	24.16	24.54	24.16	40	0	0.0
10/11/2020	24.16	17,270	24.22	25.12	24.16	40	0	0.0
09/11/2020	24.22	14,310	24.38	24.70	23.97	410	0	0.0
06/11/2020	24.38	4,730	24.38	24.38	24.22	0	0	0
05/11/2020	24.38	6,860	24.54	25.05	24.22	0	0	0
04/11/2020	24.54	5,420	24.29	24.64	23.59	0	0	0
03/11/2020	24.29	17,260	24.29	24.32	24.03	0	0	0
02/11/2020	24.29	40,270	24.16	24.80	23.27	10	0	0.0
30/10/2020	24.16	6,020	23.91	24.83	23.27	10	0	0.0
29/10/2020	23.91	22,600	23.91	23.91	23.33	10	1,200	-0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.35	0.74%	918,200	-27,400	0	47 51.10 47.90
2 tháng (2026-04-13)	1.05	2.26%	1,711,200	-101,596	0	45 51.10 47.90
3 tháng (2026-03-16)	-4.45	-8.56%	2,783,700	-162,096	-3.3	44.60 52.90 47.90
6 tháng (2025-12-15)	-12.45	-20.75%	10,100,500	124,804	13.7	44.60 69.20 47.90
12 tháng (2025-06-17)	5.65	13.48%	25,452,500	653,204	41.7	41.32 69.20 47.90
24 tháng (2024-06-24)	6.15	14.85%	37,757,200	313,478	27.7	33.59 69.20 47.90
36 tháng (2023-06-28)	11.51	31.93%	58,668,300	464,173	33.8	33.59 69.20 47.90
60 tháng (2021-07-08)	18.40	63.12%	96,499,800	1,811,977	91.0	17.61 69.20 47.90

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH