Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2018	15.92	23,280	15.92	15.98	15.92	10	0	0.0
12/11/2018	15.92	40,850	15.84	16.09	15.84	20	0	0.0
09/11/2018	15.84	54,260	15.98	15.98	15.81	10	0	0.0
08/11/2018	15.98	3,050	15.92	16.09	15.87	10	0	0.0
07/11/2018	15.92	10,480	15.84	16.09	15.84	20	0	0.0
06/11/2018	15.84	26,570	15.70	15.92	15.65	20	0	0.0
05/11/2018	15.70	4,120	15.57	15.76	15.57	30	0	0.0
02/11/2018	15.57	4,090	15.76	15.76	15.57	10	0	0.0
01/11/2018	15.76	4,210	15.59	15.79	15.16	50	2,120	-0.1
31/10/2018	15.59	13,030	15.68	15.79	15.57	20	0	0.0
30/10/2018	15.68	1,070	15.70	15.70	15.68	0	0	0
29/10/2018	15.70	28,510	15.54	15.81	15.54	12,030	0	0.3
26/10/2018	15.54	47,290	15.54	15.79	15.46	10	0	0.0
25/10/2018	15.54	24,440	15.54	15.54	15.38	660	0	0.0
24/10/2018	15.54	49,310	15.46	15.76	15.46	300	170	0.0
23/10/2018	15.46	10,610	15.43	15.79	15.43	20	0	0.0
22/10/2018	15.43	2,560	15.81	16.03	15.38	30	670	-0.0
19/10/2018	15.81	15,990	15.81	15.81	14.86	40	8,220	-0.2
18/10/2018	15.81	16,320	15.92	15.92	15.76	710	3,120	-0.1
17/10/2018	15.92	33,100	16.11	16.11	15.79	310	0	0.0
16/10/2018	16.11	5,650	15.89	16.25	15.76	20	0	0.0
15/10/2018	15.89	29,530	15.87	16.63	15.87	20	0	0.0
12/10/2018	15.87	23,470	15.92	15.92	15.76	30	0	0.0
11/10/2018	15.92	108,130	15.98	16.22	15.59	12,750	200	0.4
10/10/2018	15.98	21,340	15.87	16.25	15.87	40	0	0.0
09/10/2018	15.87	21,390	15.87	16.36	15.81	40	0	0.0
08/10/2018	15.87	50,690	15.68	16.06	15.68	40	9,210	-0.3
05/10/2018	15.68	2,870	16.14	16.14	15.59	10	0	0.0
04/10/2018	16.14	6,150	15.70	16.30	15.68	70	0	0.0
03/10/2018	15.70	8,610	15.70	16.30	15.59	1,820	0	0.1
02/10/2018	15.70	6,090	15.68	16.19	15.54	120	0	0.0
01/10/2018	15.68	15,360	15.87	16.41	15.68	0	0	0
28/09/2018	15.87	14,120	16.11	16.41	15.87	10	0	0.0
27/09/2018	16.11	19,050	16.36	16.74	16.09	10	110	-0.0
26/09/2018	16.36	62,780	15.81	16.77	15.81	50	0	0.0
25/09/2018	15.81	93,530	15.27	15.81	15.27	14,250	30	0.4
24/09/2018	15.27	22,920	15.43	15.70	15.10	20	0	0.0
21/09/2018	15.43	3,120	15.38	15.73	15.27	10	0	0.0
20/09/2018	15.38	35,690	14.94	15.73	14.94	430	0	0.0
19/09/2018	14.94	23,580	14.78	14.97	14.78	30	600	-0.0
18/09/2018	14.78	36,570	14.89	14.99	14.61	30	0	0.0
17/09/2018	14.89	5,710	14.83	15.10	14.67	30	0	0.0
14/09/2018	14.83	8,090	14.89	14.89	14.53	10	0	0.0
13/09/2018	14.89	9,310	14.89	14.94	14.61	10	0	0.0
12/09/2018	14.89	1,050	14.91	14.91	14.83	0	0	0
11/09/2018	14.91	7,910	14.67	14.91	14.61	0	0	0
10/09/2018	14.67	6,900	14.67	14.72	14.61	0	0	0
07/09/2018	14.67	520	14.59	14.67	14.61	20	0	0.0
06/09/2018	14.59	18,540	14.67	14.67	14.39	0	0	0
05/09/2018	14.67	9,710	14.72	14.72	14.50	0	0	0
04/09/2018	14.72	5,840	14.61	14.80	14.72	800	0	0.0
31/08/2018	14.61	8,230	14.45	14.78	14.50	50	0	0.0
30/08/2018	14.45	64,740	14.39	14.53	14.29	120	50,350	-1.3
29/08/2018	14.39	50,690	14.45	14.50	14.39	180	44,420	-1.2
28/08/2018	14.45	54,400	14.56	14.72	14.29	3,030	35,540	-0.9
27/08/2018	14.56	38,240	14.69	14.69	14.56	0	32,580	-0.9
24/08/2018	14.69	31,370	14.80	15.21	14.64	610	29,620	-0.8
23/08/2018	14.80	35,180	14.94	15.05	14.80	20	29,610	-0.8
22/08/2018	14.94	37,630	15.13	15.13	14.94	0	29,620	-0.8
21/08/2018	15.13	33,650	15.10	15.16	15.10	0	29,620	-0.8
20/08/2018	15.10	28,100	15.38	15.38	15.10	3,010	14,800	-0.3
17/08/2018	15.38	41,540	15.21	15.38	15.21	0	0	0
16/08/2018	15.21	20,640	15.05	15.21	14.99	0	0	0
15/08/2018	15.05	11,100	15.10	15.10	15.05	0	0	0
14/08/2018	15.10	7,360	15.21	15.21	15.05	3,000	0	0.1
13/08/2018	15.21	8,860	15.21	15.21	14.99	3,000	0	0.1
10/08/2018	15.21	9,280	15.21	15.51	15.10	0	0	0
09/08/2018	15.21	9,500	15.24	15.27	15.19	10	1,920	-0.1
08/08/2018	15.24	44,150	15.10	15.24	15.05	670	0	0.0
07/08/2018	15.10	11,750	15.10	15.27	15.10	10	0	0.0
06/08/2018	15.10	11,770	15.08	15.21	15.08	60	0	0.0
03/08/2018	15.08	1,380	15.19	15.24	14.86	50	0	0.0
02/08/2018	15.19	11,820	15.05	15.27	14.99	120	0	0.0
01/08/2018	15.05	20,000	15.10	15.10	14.94	0	0	0
31/07/2018	15.10	10,120	14.91	15.32	14.78	10	0	0.0
30/07/2018	14.91	15,420	15.16	15.16	14.91	0	0	0
27/07/2018	15.16	9,580	15.27	15.49	14.89	30	0	0.0
26/07/2018	15.27	26,500	14.89	15.27	14.83	30	0	0.0
25/07/2018	14.89	26,330	14.99	15.16	14.89	60	0	0.0
24/07/2018	14.99	5,800	14.99	14.99	14.78	0	0	0
23/07/2018	14.99	12,350	15.27	15.27	14.83	120	0	0.0
20/07/2018	15.27	130	15.27	15.27	15.10	110	0	0.0
19/07/2018	15.27	23,840	14.67	15.43	14.67	17,720	0	0.5
18/07/2018	14.67	2,560	14.89	14.94	14.39	20	0	0.0
17/07/2018	14.89	24,660	14.12	15.08	14.18	20,660	1,690	0.5
16/07/2018	14.12	32,440	13.93	14.50	13.22	20	17,460	-0.4
13/07/2018	13.93	5,040	14.67	14.67	13.69	20	0	0.0
12/07/2018	14.67	1,890	14.67	14.67	14.01	30	0	0.0
11/07/2018	14.67	0	14.67	14.67	14.67	0	0	0
10/07/2018	14.67	3,940	14.72	14.83	14.37	2,420	0	0.1
09/07/2018	14.72	2,570	14.34	14.83	13.52	280	0	0.0
06/07/2018	14.34	950	13.85	14.45	13.25	140	40	0.0
05/07/2018	13.85	5,090	14.72	14.72	13.85	1,220	0	0.0
04/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/07/2018	14.72	980	15.10	15.10	14.72	10	0	0.0
03/07/2018	15.10	36,090	15.55	15.55	14.76	20	10,000	-0.3
02/07/2018	15.55	21,130	15.74	15.74	14.68	320	10,200	-0.3
29/06/2018	15.74	490	15.42	15.76	15.26	40	0	0.0
28/06/2018	15.42	16,180	15.74	15.74	15.42	0	0	0
27/06/2018	15.74	1,160	15.74	15.87	15.52	10	0	0.0
26/06/2018	15.74	2,060	15.79	15.84	15.42	10	1,400	-0.0

Page:
<<
18
19
20
>>

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