Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2018	16.84	325,190	17.47	17.47	16.47	115,600	0	3.7
19/01/2018	17.47	43,710	17.42	17.47	17.24	27,840	0	0.9
18/01/2018	17.42	73,020	17.31	17.42	17.00	11,160	1,590	0.3
17/01/2018	17.31	90,900	17.47	17.52	17.21	21,040	300	0.7
16/01/2018	17.47	75,610	17.52	17.66	17.37	5,000	0	0.2
15/01/2018	17.52	39,560	17.58	17.68	17.47	10	110	-0.0
12/01/2018	17.58	82,100	17.89	18.00	17.58	0	0	0
11/01/2018	17.89	48,460	17.74	18.00	17.63	0	0	0
10/01/2018	17.74	57,960	17.47	17.89	17.45	0	0	0
09/01/2018	17.47	59,760	17.42	17.58	17.37	3,000	220	0.1
08/01/2018	17.42	57,000	17.42	17.58	17.37	0	1,000	-0.0
05/01/2018	17.42	73,210	17.50	17.55	17.42	13,000	0	0.4
04/01/2018	17.50	57,430	17.42	17.52	17.37	6,660	0	0.2
03/01/2018	17.42	66,290	17.58	17.58	17.29	19,450	0	0.6
02/01/2018	17.58	52,600	17.42	17.63	17.26	16,010	450	0.5
29/12/2017	17.42	19,180	17.37	17.68	17.37	1,050	0	0.0
28/12/2017	17.37	46,590	17.42	17.42	17.26	13,770	0	0.5
27/12/2017	17.42	105,270	17.37	17.47	17.10	16,000	0	0.5
26/12/2017	17.37	60,740	17.74	17.74	17.37	20	0	0.0
25/12/2017	17.74	17,530	17.52	17.74	17.37	0	0	0
22/12/2017	17.52	44,760	17.60	17.63	17.39	0	0	0
21/12/2017	17.60	29,060	17.71	17.89	17.58	10	0	0.0
20/12/2017	17.71	22,050	18.10	18.31	17.66	20	6,530	-0.2
19/12/2017	18.10	144,960	17.47	18.42	17.47	0	0	0
18/12/2017	17.47	42,280	17.47	17.63	17.47	10	0	0.0
15/12/2017	17.47	46,390	17.74	17.79	17.37	5,020	0	0.2
14/12/2017	17.74	28,940	17.47	17.74	17.42	1,120	0	0.0
13/12/2017	17.47	34,210	17.37	17.63	17.37	10	0	0.0
12/12/2017	17.37	63,130	17.26	17.58	16.84	1,330	23,310	-0.7
11/12/2017	17.26	40,080	17.52	17.63	17.26	10	1,000	-0.0
08/12/2017	17.52	21,510	17.66	17.81	17.52	20	0	0.0
07/12/2017	17.66	24,770	17.84	17.87	17.63	0	0	0
06/12/2017	17.84	43,540	17.74	17.95	17.58	50	0	0.0
05/12/2017	17.74	75,380	18.21	18.21	17.74	20	0	0.0
04/12/2017	18.21	52,920	18.10	18.34	18.16	1,510	0	0.1
01/12/2017	18.10	58,800	18.10	18.16	17.95	210	8,500	-0.3
30/11/2017	18.10	69,360	18.31	18.37	17.89	20	8,200	-0.3
29/11/2017	18.31	65,150	18.47	18.47	18.31	20	3,250	-0.1
28/11/2017	18.47	55,160	18.68	18.89	18.47	10	4,000	-0.1
27/11/2017	18.68	113,540	17.84	18.95	18.00	7,750	0	0.3
24/11/2017	17.84	46,060	17.60	17.84	17.47	1,620	0	0.1
23/11/2017	17.60	69,940	17.60	17.60	17.45	0	0	0
22/11/2017	17.60	46,240	17.37	17.63	17.37	510	0	0.0
21/11/2017	17.37	88,750	17.66	17.71	17.37	510	0	0.0
20/11/2017	17.66	34,430	17.68	17.68	17.60	0	500	-0.0
17/11/2017	17.68	54,210	17.60	17.81	17.60	20	0	0.0
16/11/2017	17.60	65,450	17.63	17.79	17.60	10	0	0.0
15/11/2017	17.63	88,910	17.74	17.74	17.58	10	0	0.0
14/11/2017	17.74	32,100	17.74	17.84	17.58	40	0	0.0
13/11/2017	17.74	30,840	17.74	17.89	17.68	10	0	0.0
10/11/2017	17.74	122,920	17.68	18.08	17.63	0	28,830	-1.0
09/11/2017	17.68	55,250	17.79	17.95	17.58	410	410	-0.0
08/11/2017	17.79	49,500	17.79	17.97	17.79	2,300	0	0.1
07/11/2017	17.79	52,610	17.63	17.79	17.58	2,370	500	0.1
06/11/2017	17.63	69,920	17.26	17.84	17.37	6,250	0	0.2
03/11/2017	17.26	102,100	17.16	17.26	16.84	0	1,510	-0.0
02/11/2017	17.16	187,990	18.08	18.21	16.84	310	790	-0.0
01/11/2017	18.08	27,400	17.95	18.21	17.89	40	3,000	-0.1
31/10/2017	17.95	97,320	18.26	18.68	17.89	10	16,000	-0.5
30/10/2017	18.26	161,260	18.79	18.89	18.00	20	1,000	-0.0
27/10/2017	18.79	47,540	18.68	18.89	18.58	2,300	0	0.1
26/10/2017	18.68	230,520	18.60	19.05	18.47	340	11,000	-0.4
25/10/2017	18.60	109,490	18.42	18.95	18.31	260	2,000	-0.1
24/10/2017	18.42	139,520	18.52	18.89	18.16	0	1,000	-0.0
23/10/2017	18.52	193,120	18.89	19.34	18.52	20,510	10,760	0.4
20/10/2017	18.89	444,720	19.05	19.58	18.89	0	40,800	-1.5
19/10/2017	19.05	58,090	17.81	19.05	19.05	0	0	0
18/10/2017	17.81	37,800	17.97	17.97	17.47	0	0	0
17/10/2017	17.97	32,670	17.95	18.05	17.79	0	250	-0.0
16/10/2017	17.95	26,890	18.00	18.10	17.95	0	0	0
13/10/2017	18.00	45,290	18.00	18.21	17.89	0	0	0
12/10/2017	18.00	29,800	18.02	18.21	17.97	0	0	0
11/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2017	18.02	69,530	17.89	18.31	18.00	0	2,500	-0.1
10/10/2017	17.89	42,280	17.89	18.05	17.74	0	0	0
09/10/2017	17.89	19,740	17.94	18.02	17.84	250	0	0.0
06/10/2017	17.94	34,940	18.02	18.15	17.74	0	0	0
05/10/2017	18.02	48,450	17.84	18.15	17.79	0	4,000	-0.1
04/10/2017	17.84	20,700	17.89	17.89	17.79	0	0	0
03/10/2017	17.89	62,930	17.79	18.05	17.66	0	100	-0.0
02/10/2017	17.79	55,490	17.94	18.12	17.74	0	16,500	-0.6
29/09/2017	17.94	13,880	18.05	18.20	17.94	0	0	0
28/09/2017	18.05	37,520	18.25	18.35	18.00	0	0	0
27/09/2017	18.25	44,330	18.17	18.40	18.00	0	0	0
26/09/2017	18.17	82,890	18.40	18.51	18.05	100	4,000	-0.1
25/09/2017	18.40	59,240	18.56	18.61	18.15	0	0	0
22/09/2017	18.56	54,640	18.56	18.71	18.40	0	0	0
21/09/2017	18.56	47,520	18.51	18.76	18.51	160	210	-0.0
20/09/2017	18.51	78,550	18.89	18.89	18.40	0	0	0
19/09/2017	18.89	72,070	18.89	19.07	18.76	0	4,050	-0.1
18/09/2017	18.89	27,130	18.76	18.97	18.76	0	0	0
15/09/2017	18.76	68,220	18.51	18.97	18.46	0	0	0
14/09/2017	18.51	17,420	18.84	18.84	18.51	0	0	0
13/09/2017	18.84	64,560	18.15	18.84	18.15	0	0	0
12/09/2017	18.15	161,710	18.76	18.81	17.92	0	0	0
11/09/2017	18.76	38,060	18.97	18.97	18.76	0	0	0
08/09/2017	18.97	40,740	19.02	19.07	18.89	0	0	0
07/09/2017	19.02	35,020	19.02	19.27	18.92	0	0	0
06/09/2017	19.02	27,810	19.17	19.22	18.97	0	0	0
05/09/2017	19.17	12,480	19.12	19.38	19.07	0	0	0
01/09/2017	19.12	2,910	19.22	19.38	19.12	1,000	0	0.0

Page:
<<
20
21
22
>>

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