Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	64.09	77,000	62.02	64.38	62.02	17,900	2,000	1.1
30/04/2026	48.94	9,600	48.75	48.94	48.75	0	0	0
29/04/2026	42.40	38,700	42.87	42.87	42.31	1,600	800	0.0
28/04/2026	42.54	33,500	42.73	42.73	42.35	3,700	100	0.2
27/04/2026	48.94	9,600	48.75	48.94	48.75	0	0	0
24/04/2026	42.73	40,200	42.35	42.78	42.16	800	1,800	-0.0
23/04/2026	42.78	111,400	42.96	43.29	42.26	5,100	700	0.2
22/04/2026	42.82	28,800	42.82	43.01	42.78	2,900	200	0.1
21/04/2026	42.87	23,200	42.82	42.87	42.68	0	6,900	-0.3
20/04/2026	42.82	54,700	42.82	43.01	42.73	300	16,800	-0.8
17/04/2026	42.82	70,900	43.34	43.39	42.82	500	39,000	-1.8
16/04/2026	43.20	21,400	43.39	44.05	43.20	200	2,600	-0.1
15/04/2026	43.58	48,700	43.58	44.33	43.58	3,000	8,000	-0.2
14/04/2026	43.58	24,500	44.14	44.14	43.29	100	4,800	-0.2
13/04/2026	43.76	39,000	44.33	44.61	43.76	1,200	2,600	-0.1
10/04/2026	44.33	65,900	43.58	45.13	43.58	2,800	800	0.1
09/04/2026	43.39	39,200	43.29	43.48	42.54	1,400	600	0.0
08/04/2026	43.01	72,000	43.25	43.25	42.45	3,100	0	0.1
07/04/2026	41.98	60,700	42.12	42.12	41.27	2,500	11,200	-0.4
06/04/2026	42.12	42,500	43.11	43.11	42.07	100	18,600	-0.8
03/04/2026	42.92	77,200	44.56	44.56	42.92	700	24,700	-1.1
02/04/2026	44.52	47,600	44.99	44.99	44.05	0	14,200	-0.7
01/04/2026	44.99	71,400	45.84	45.98	44.75	200	21,400	-1.0
31/03/2026	44.99	33,600	45.88	45.88	44.71	0	4,500	-0.2
30/03/2026	45.04	44,100	45.32	45.32	44.52	4,400	4,300	0.0
27/03/2026	46.02	15,800	45.84	46.31	45.46	2,800	3,100	-0.0
26/03/2026	45.69	31,100	46.73	46.73	45.51	200	17,500	-0.8
25/03/2026	46.21	74,500	45.18	46.59	44.05	32,500	3,300	1.4
24/03/2026	44.05	79,800	44.24	45.18	43.86	5,400	6,200	-0.0
23/03/2026	44.24	140,300	46.73	47.25	44.24	6,600	16,700	-0.5
20/03/2026	47.53	40,100	48.19	48.47	47.53	0	17,800	-0.9
19/03/2026	48.56	36,300	48	49.22	48	400	7,200	-0.4
18/03/2026	49.32	17,100	50.16	50.16	49.13	1,400	5,500	-0.2
17/03/2026	49.79	51,900	50.07	50.35	49.60	29,600	7,500	1.2
16/03/2026	48.94	31,400	50.07	50.07	48.47	2,600	9,800	-0.4
13/03/2026	49.69	23,400	48.94	50.64	48.47	1,800	6,300	-0.2
12/03/2026	49.60	39,100	48.28	50.26	48.28	2,200	3,800	-0.1
11/03/2026	49.60	108,400	50.07	50.07	48	16,600	3,500	0.7
10/03/2026	49.51	98,900	51.29	51.29	47.53	15,200	22,900	-0.4
09/03/2026	48.38	80,500	49.69	49.88	48.38	6,900	5,900	0.1
06/03/2026	51.95	52,300	52.61	52.61	51.95	100	6,300	-0.3
05/03/2026	51.86	206,500	51.67	53.18	51.67	42,300	19,500	1.3
04/03/2026	51.67	225,500	51.01	53.08	50.92	14,500	18,600	-0.2
03/03/2026	51.11	95,000	50.54	51.48	50.35	13,700	6,200	0.4
02/03/2026	50.35	149,600	51.76	51.76	50.35	23,700	3,900	1.1
27/02/2026	51.86	210,300	52.99	53.08	51.67	20,400	6,200	0.8
26/02/2026	52.99	81,700	54.02	54.02	52.33	17,000	10,600	0.4
25/02/2026	53.08	208,800	53.18	54.40	52.33	22,300	9,400	0.7
24/02/2026	52.71	66,500	53.65	53.65	52.71	2,300	5,400	-0.2
23/02/2026	54.02	204,700	53.84	54.59	52.24	7,400	11,700	-0.2
20/02/2026	48.94	9,600	48.75	48.94	48.75	0	0	0
19/02/2026	48.94	9,600	48.75	48.94	48.75	0	0	0
18/02/2026	48.94	9,600	48.75	48.94	48.75	0	0	0
17/02/2026	48.94	9,600	48.75	48.94	48.75	0	0	0
16/02/2026	48.94	9,600	48.75	48.94	48.75	0	0	0
13/02/2026	53.84	168,600	52.99	53.84	51.76	11,100	8,400	0.1
12/02/2026	52.89	29,600	52.61	53.27	52.24	11,700	0	0.7
11/02/2026	52.52	92,700	51.95	52.71	51.86	9,800	5,500	0.2
10/02/2026	52.61	113,100	53.18	53.36	51.86	1,000	16,600	-0.9
09/02/2026	53.18	60,700	51.01	54.02	50.92	2,800	10,300	-0.4
06/02/2026	51.76	55,800	52.24	52.99	51.39	1,400	11,100	-0.5
05/02/2026	53.65	92,500	54.40	54.49	52.71	3,500	7,000	-0.2
04/02/2026	54.49	156,700	54.12	54.49	52.99	13,000	700	0.7
03/02/2026	54.49	143,000	54.59	55.15	54.12	2,500	11,400	-0.5
02/02/2026	54.87	226,600	54.59	56	53.84	75,600	18,100	3.3
30/01/2026	56.09	637,700	56.09	60.14	56.09	119,000	4,600	6.8
29/01/2026	60.24	22,100	60.99	60.99	59.20	1,100	5,400	-0.3
28/01/2026	60.99	201,200	61.65	61.65	57.32	29,100	42,400	-0.9
27/01/2026	61.55	35,800	59.95	61.55	59.95	7,800	5,700	0.1
26/01/2026	61.55	72,400	61.55	62.12	60.52	5,500	4,700	0.1
23/01/2026	61.55	50,800	61.55	62.31	60.99	100	900	-0.1
22/01/2026	61.55	40,300	61.08	61.93	61.08	5,900	3,800	0.1
21/01/2026	61.08	52,200	61.74	61.84	61.08	300	500	-0.0
20/01/2026	62.49	95,100	61.18	62.78	61.18	10,200	4,100	0.4
19/01/2026	62.49	89,500	62.31	62.78	60.42	10,400	1,900	0.6
16/01/2026	61.84	209,100	63.81	63.81	60.33	2,800	15,100	-0.8
15/01/2026	63.81	105,500	61.84	64.09	61.84	2,200	3,400	-0.1
14/01/2026	62.12	49,600	63.72	63.72	62.12	1,100	4,500	-0.2
13/01/2026	63.72	53,400	62.49	64.47	62.49	2,100	6,700	-0.3
12/01/2026	63.62	87,800	61.18	63.91	61.18	8,900	6,000	0.2
09/01/2026	61.65	61,900	60.71	62.78	60.71	6,600	12,200	-0.4
08/01/2026	61.65	90,000	62.21	62.21	60.71	29,200	2,400	1.7
07/01/2026	62.21	174,800	62.78	62.87	60.24	6,900	16,600	-0.7
06/01/2026	62.96	88,200	64.09	64.09	62.40	6,600	14,000	-0.5
05/01/2026	64.09	77,000	62.02	64.38	62.02	17,900	2,000	1.1
02/01/2026	56.09	637,700	56.09	60.14	56.09	119,000	4,600	6.8
01/01/2026	63.06	406,500	64.38	64.75	59.95	18,700	5,700	0.9
31/12/2025	63.06	406,500	64.38	64.75	59.95	18,700	5,700	0.9
30/12/2025	64.38	64,800	65.13	65.22	64.19	15,900	1,300	1.0
29/12/2025	65.13	67,600	64.56	65.41	63.62	10,100	3,100	0.5
26/12/2025	63.53	122,500	62.21	64.56	62.21	16,300	7,500	0.6
25/12/2025	64.56	107,100	62.96	65.79	62.12	5,400	18,300	-0.9
24/12/2025	62.96	73,600	62.21	63.91	62.12	3,600	16,100	-0.8
23/12/2025	63.34	121,300	62.59	63.53	61.74	29,100	8,200	1.4
22/12/2025	62.12	113,700	61.18	63.06	60.99	2,300	10,800	-0.6
19/12/2025	60.71	141,700	61.18	62.02	59.95	24,500	4,400	1.3
18/12/2025	61.08	97,800	62.12	62.12	59.76	8,300	12,300	-0.3
17/12/2025	60.71	268,900	59.01	62.40	58.54	21,800	13,500	0.5
16/12/2025	58.35	321,100	57.41	60.05	57.13	22,900	20,000	0.2
15/12/2025	56.47	125,300	54.59	56.47	54.12	20,800	8,000	0.8

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 (2026-08-19)	2.40	4.68%	730,200	-49,200	-2.6	50.30 65.50 51.20
2 tháng (2026-07-20)	5.35	11.07%	1,447,700	-86,100	-4.4	47.10 65.50 51.20
3 tháng (2026-06-22)	7.77	16.92%	1,980,400	-111,500	-5.7	45.80 65.50 51.20
6 tháng (2026-03-23)	9.46	21.40%	4,836,800	-285,200	-13.5	41.98 65.50 51.20
12 tháng (2025-09-23)	4.76	9.72%	20,588,900	439,000	28.2	41.98 65.50 51.20
24 tháng (2024-09-30)	17.77	49.47%	37,793,300	557,456	32.2	31.61 65.50 51.20
36 tháng (2023-10-04)	12.66	30.86%	57,253,700	367,351	25.2	31.61 65.50 51.20
60 tháng (2021-10-14)	22.72	73.35%	93,543,000	1,916,925	89.0	16.57 65.50 51.20

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH