Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	50	35,300	50.70	50.70	49.65	6,600	5,700	0.0
14/10/2025	49.95	64,000	49.75	50.60	49.50	15,400	5,800	0.5
13/10/2025	49.45	40,800	48.60	49.65	48.60	6,400	4,900	0.1
10/10/2025	49.10	65,000	48.80	49.70	48.80	10,500	12,900	-0.1
09/10/2025	48.80	57,000	49	49.20	48.80	0	0	0
08/10/2025	48.80	79,500	49.50	49.60	48.80	2,800	12,800	-0.5
07/10/2025	48.75	56,700	49.30	49.80	48.70	2,700	4,200	-0.1
06/10/2025	48.70	48,800	48.10	48.75	48.10	200	12,600	-0.6
03/10/2025	48.05	129,900	49.25	49.35	47.80	15,200	8,100	0.3
02/10/2025	49.25	20,600	50.60	50.60	49	100	7,100	-0.3
01/10/2025	49.90	68,900	49.10	50.80	48.75	10,900	7,600	0.2
30/09/2025	49.10	117,700	49.30	49.60	48.40	25,700	42,900	-0.8
29/09/2025	49.30	82,100	50.60	51.40	49.20	1,400	12,800	-0.6
26/09/2025	50.80	119,000	51.10	52	50.60	6,300	3,400	0.1
25/09/2025	51	97,900	51	51.90	50.70	18,400	1,800	0.8
24/09/2025	51	74,900	52	52	50.80	200	7,500	-0.4
23/09/2025	52	42,700	53	53	51.90	0	12,000	-0.6
22/09/2025	52.40	185,100	51.90	53.80	51	28,200	19,500	0.5
19/09/2025	51.70	68,500	51.60	52.50	50.80	29,300	9,700	1.0
18/09/2025	51.60	82,700	50.30	52.90	50.30	8,600	7,700	0.0
17/09/2025	50.70	71,100	52.40	52.40	50.70	100	1,800	-0.1
16/09/2025	51.70	179,200	52	54.50	51.70	24,200	18,500	0.3
15/09/2025: Cổ tức tiền mặt tỉ lệ: 15%
15/09/2025	52	156,000	52.50	53.20	51.50	6,500	20,900	-0.8
12/09/2025	52.50	338,400	50.17	53.38	49.97	12,800	21,000	-0.5
11/09/2025	49.97	190,200	48.51	50.85	47.78	24,500	12,900	0.6
10/09/2025	48.56	102,200	47.64	49.19	47.64	38,900	10,100	1.4
09/09/2025	47.64	60,700	47.54	47.64	46.67	100	10,800	-0.5
08/09/2025	47.54	60,300	48.42	48.42	47.54	1,300	10,600	-0.5
05/09/2025	48.42	55,900	49.58	49.97	48.42	3,200	5,800	-0.1
04/09/2025	49.39	126,400	47.83	50.07	47.64	19,900	4,500	0.8
03/09/2025	47.40	39,600	47.44	47.93	47.15	13,100	0	0.6
29/08/2025	47.35	36,200	48.51	48.51	47.15	2,800	1,400	0.1
28/08/2025	47.83	41,700	47.78	47.83	47.06	2,700	2,500	0
27/08/2025	47.83	36,100	48.61	48.71	47.78	5,200	3,700	0.1
26/08/2025	48.47	32,200	47.64	48.47	47.10	5,400	600	0.2
25/08/2025	47.69	26,200	46.81	47.69	45.99	1,200	7,400	-0.3
22/08/2025	47.40	152,600	47.64	47.64	45.74	58,400	19,200	1.9
21/08/2025	47.83	48,500	48.56	48.56	47.64	17,200	400	0.8
20/08/2025	48.61	134,500	49.29	49.29	46.67	8,200	4,800	0.2
19/08/2025	49.39	105,700	50.36	50.36	49.10	32,400	0	1.7
18/08/2025	49.19	70,300	48.71	49.58	48.71	0	3,200	-0.2
15/08/2025	48.22	182,800	50.17	50.17	48.22	1,000	19,100	-0.9
14/08/2025	50.56	147,900	50.56	50.65	49.49	5,600	4,100	0.1
13/08/2025	50.56	231,400	50.56	51.24	49.39	6,800	9,900	-0.2
12/08/2025	50.17	313,400	47.54	50.17	46.96	16,300	5,800	0.5
11/08/2025	46.96	94,900	46.91	47.54	46.57	12,000	7,000	0.2
08/08/2025	46.18	83,900	46.91	46.91	45.94	4,300	3,800	0.0
07/08/2025	46.57	102,000	46.28	46.57	46.28	16,200	5,200	0.5
06/08/2025	46.08	95,100	46.72	46.72	46.08	16,400	500	0.8
05/08/2025	46.18	199,900	47.69	48.22	45.69	10,700	13,100	-0.1
04/08/2025	47.64	220,200	46.18	48.22	46.18	18,700	2,500	0.8
01/08/2025	46.23	83,600	46.18	46.28	45.79	11,600	0	0.5
31/07/2025	46.18	117,800	46.38	46.38	45.69	4,400	15,100	-0.5
30/07/2025	46.18	86,500	45.50	46.57	45.40	15,800	500	0.7
29/07/2025	45.06	334,000	47.10	47.25	44.72	36,900	15,400	1.0
28/07/2025	47.10	97,900	46.72	47.35	46.67	6,100	0	0.3
25/07/2025	47.06	226,200	47.15	47.44	45.69	13,700	5,000	0.4
24/07/2025	47.06	129,200	46.86	47.35	46.67	2,500	2,600	-0.0
23/07/2025	47.30	123,800	47.30	48.32	46.81	1,700	3,700	-0.1
22/07/2025	47.64	186,600	47.15	49.00	46.47	16,000	5,600	0.5
21/07/2025	47.35	333,600	47.64	48.03	46.52	2,700	24,100	-1.0
18/07/2025	46.52	380,600	44.82	46.52	44.43	4,700	16,500	-0.5
17/07/2025	43.51	420,900	41.81	43.65	41.51	14,300	17,800	-0.2
16/07/2025	41.47	82,400	41.22	41.85	41.22	10,100	0	0.4
15/07/2025	41.32	86,400	41.61	41.90	41.32	3,000	0	0.1
14/07/2025	41.56	53,700	41.42	41.81	41.08	7,900	4,900	0.1
11/07/2025	41.32	94,000	41.76	42.19	41.27	100	6,000	0
10/07/2025	41.76	75,100	42.19	42.29	41.76	0	1,800	0
09/07/2025	42.29	107,900	42.68	42.68	41.85	100	2,100	0
08/07/2025	42.68	196,000	41.61	42.97	41.61	2,400	5,500	-0.1
07/07/2025	41.81	43,300	41.81	41.81	41.51	0	5,500	-0.2
04/07/2025	41.81	39,300	41.42	41.81	41.42	0	800	-0.0
03/07/2025	41.51	41,700	41.42	42.39	41.42	0	0	0
02/07/2025	41.76	94,800	41.71	41.81	41.37	0	6,300	-0.3
01/07/2025	41.85	87,400	42.68	42.83	41.76	0	500	-0.0
30/06/2025	42.68	65,100	42.53	42.78	42.49	0	0	0
27/06/2025	42.58	49,600	42.53	42.92	42.39	0	0	0
26/06/2025	42.39	120,400	42.10	42.88	42.10	4,200	0	0.2
25/06/2025	42.10	23,700	42.15	42.29	41.90	0	2,500	-0.1
24/06/2025	42.00	47,700	42.19	42.63	41.90	3,400	500	0.1
23/06/2025	42.05	73,700	41.32	42.10	40.93	1,700	0	0.1
20/06/2025	41.71	32,900	41.51	41.71	41.42	0	0	0
19/06/2025	41.71	18,400	41.61	41.71	41.47	0	0	0
18/06/2025	41.81	79,600	41.90	42.39	41.32	0	0	0
17/06/2025	41.90	80,100	42.68	42.78	41.90	0	0	0
16/06/2025	42.29	75,900	41.32	42.58	41.32	1,900	7,000	-0.2
13/06/2025	41.81	115,100	42.29	42.29	41.51	4,400	0	0.2
12/06/2025	42.53	95,700	43.07	43.12	42.39	0	4,100	-0.2
11/06/2025	42.34	168,800	41.81	43.26	41.61	1,000	0	0.0
10/06/2025	41.76	59,700	42.19	42.78	41.76	0	1,000	-0.0
09/06/2025	42.10	227,600	41.32	42.78	41.32	4,300	0	0.2
06/06/2025	41.51	59,900	41.81	42.29	41.42	0	0	0
05/06/2025	42.00	86,500	42.05	42.68	41.95	1,000	1,600	-0.0
04/06/2025	42.05	187,600	41.27	42.05	41.27	1,000	1,500	-0.0
03/06/2025	41.42	35,200	41.81	41.81	41.22	100	0	0.0
02/06/2025	41.71	77,900	42.10	42.10	41.47	0	23,400	-1.0
30/05/2025	41.42	174,800	40.15	42.10	39.86	1,600	4,100	-0.1
29/05/2025	39.96	50,500	40.25	40.35	39.86	0	300	-0.0
28/05/2025	40.06	103,700	39.86	40.69	39.81	200	1,600	-0.1
27/05/2025	39.76	162,200	40.25	40.25	39.57	500	1,300	-0.0

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