Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2017	14.18	70,200	14.33	14.48	14.03	6,070	0	0.2
10/04/2017	14.33	35,010	14.33	14.52	14.23	10,000	12,400	-0.1
07/04/2017	14.33	12,580	14.52	14.52	14.08	0	0	0
05/04/2017	14.52	24,380	14.28	14.55	14.30	0	3,000	-0.1
04/04/2017	14.28	39,700	14.23	14.52	14.18	0	0	0
03/04/2017	14.23	71,080	14.52	14.52	14.13	0	10,100	-0.3
31/03/2017	14.52	91,550	14.77	14.97	14.43	2,000	0	0.1
30/03/2017	14.77	84,370	14.92	14.92	14.67	0	0	0
29/03/2017	14.92	129,510	15.09	15.09	14.72	8,000	0	0.2
28/03/2017	15.09	21,960	15.09	15.22	14.92	0	30	-0.0
27/03/2017	15.09	108,520	15.22	15.32	15.09	0	850	-0.0
24/03/2017	15.22	91,090	15.02	15.27	15.07	0	0	0
23/03/2017	15.02	19,130	14.97	15.09	14.77	6,000	0	0.2
22/03/2017	14.97	70,430	15.07	15.12	14.92	0	0	0
21/03/2017	15.07	35,340	15.22	15.29	15.07	0	0	0
20/03/2017	15.22	62,830	15.07	15.32	14.99	0	0	0
17/03/2017	15.07	34,180	15.12	15.27	15.07	0	220	-0.0
16/03/2017	15.12	63,920	15.27	15.27	14.99	0	0	0
15/03/2017	15.27	35,620	15.22	15.27	14.99	0	0	0
14/03/2017	15.22	51,770	15.32	15.41	15.22	0	0	0
13/03/2017	15.32	104,780	15.32	15.51	15.22	0	0	0
10/03/2017	15.32	228,100	15.17	15.46	14.92	0	0	0
09/03/2017	15.17	26,780	15.07	15.41	15.02	0	1,000	-0.0
08/03/2017	15.07	47,300	14.90	15.32	15.02	0	0	0
07/03/2017	14.90	49,520	14.90	14.97	14.77	0	0	0
06/03/2017	14.90	54,530	14.87	14.97	14.67	0	300	-0.0
03/03/2017	14.87	76,000	14.72	14.87	14.67	0	0	0
02/03/2017	14.72	109,810	14.87	14.97	14.72	0	0	0
01/03/2017	14.87	55,450	15.12	15.22	14.82	4,370	0	0.1
28/02/2017	15.12	52,000	15.41	15.56	15.07	10,000	440	0.3
27/02/2017	15.41	126,410	15.22	15.51	15.12	80,900	32,000	1.5
24/02/2017	15.22	44,030	15.41	15.41	15.19	12,500	0	0.4
23/02/2017	15.41	87,620	15.56	15.61	15.17	29,000	0	0.9
22/02/2017	15.56	69,050	15.46	15.76	15.46	0	0	0
21/02/2017	15.46	125,390	15.88	15.98	15.41	0	10	-0.0
20/02/2017	15.88	179,100	15.54	15.98	15.51	0	0	0
17/02/2017	15.54	74,330	15.17	15.54	15.17	0	40	-0.0
16/02/2017	15.17	144,520	15.32	16.06	15.17	0	60	-0.0
15/02/2017	15.32	194,080	14.77	15.32	14.87	0	0	0
14/02/2017	14.77	86,750	14.77	15.02	14.77	0	0	0
13/02/2017	14.77	57,490	14.82	15.12	14.72	8,900	0	0.3
10/02/2017	14.82	90,280	14.82	14.90	14.57	0	10	-0.0
09/02/2017	14.82	126,940	14.67	14.92	14.67	0	0	0
08/02/2017	14.67	112,600	14.33	14.80	14.33	0	0	0
07/02/2017	14.33	51,810	13.98	14.33	13.93	0	0	0
06/02/2017	13.98	46,580	14.13	14.18	13.96	0	0	0
03/02/2017	14.13	36,320	14.28	14.33	14.13	0	0	0
02/02/2017	14.28	6,240	14.28	14.33	14.18	0	0	0
25/01/2017	14.28	23,090	14.28	14.28	14.08	0	0	0
24/01/2017	14.28	15,650	14.13	14.28	13.98	400	0	0.0
23/01/2017	14.13	28,570	14.28	14.38	14.08	0	0	0
20/01/2017	14.28	22,060	14.43	14.55	14.28	0	0	0
19/01/2017	14.43	47,390	14.13	14.62	14.33	0	0	0
18/01/2017	14.13	69,410	14.80	14.80	14.13	0	0	0
17/01/2017	14.80	10,570	14.92	14.97	14.65	0	0	0
16/01/2017	14.92	28,670	15.02	15.02	14.82	0	620	-0.0
13/01/2017	15.02	155,380	14.38	15.02	14.43	0	620	-0.0
12/01/2017	14.38	31,200	14.28	14.48	14.18	0	0	0
11/01/2017	14.28	29,380	14.23	14.28	14.10	2,020	0	0.1
10/01/2017	14.23	10,700	14.33	14.48	14.23	0	0	0
09/01/2017	14.33	19,080	14.48	14.48	14.33	0	5,150	-0.1
06/01/2017	14.48	51,870	14.33	14.72	14.18	14,330	0	0.4
05/01/2017	14.33	37,100	14.33	14.33	14.08	0	21,130	-0.6
04/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
04/01/2017	14.33	11,140	14.38	14.62	14.33	890	0	0.0
03/01/2017	14.38	33,210	14.38	14.47	13.99	0	0	0
30/12/2016	14.38	76,490	14.09	14.57	14.09	40,000	2,170	1.1
29/12/2016	14.09	21,630	14.13	14.13	13.84	0	10	-0.0
28/12/2016	14.13	3,280	14.33	14.33	14.13	0	0	0
27/12/2016	14.33	13,210	14.38	14.38	14.09	4,000	0	0.1
26/12/2016	14.38	6,680	14.38	14.47	14.18	0	0	0
23/12/2016	14.38	15,060	14.23	14.38	14.09	100	0	0.0
22/12/2016	14.23	11,620	14.33	14.33	14.18	0	0	0
21/12/2016	14.33	16,270	14.33	14.33	14.13	0	0	0
20/12/2016	14.33	28,920	14.33	14.33	14.09	0	0	0
19/12/2016	14.33	15,700	14.13	14.33	14.09	0	0	0
16/12/2016	14.13	12,300	14.18	14.18	13.89	0	0	0
15/12/2016	14.18	2,270	14.18	14.38	13.84	0	0	0
14/12/2016	14.18	14,390	13.75	14.18	13.65	0	0	0
13/12/2016	13.75	101,290	13.84	13.94	13.72	0	0	0
12/12/2016	13.84	94,950	14.09	14.09	13.60	0	3,600	-0.1
09/12/2016	14.09	38,480	14.16	14.18	14.04	0	0	0
08/12/2016	14.16	22,640	14.30	14.30	14.13	0	900	-0.0
07/12/2016	14.30	38,180	14.09	14.33	14.09	0	0	0
06/12/2016	14.09	94,790	14.43	14.47	13.89	0	25,600	-0.7
05/12/2016	14.43	119,020	14.43	14.67	14.40	0	99,050	-3.0
02/12/2016	14.43	36,250	14.67	14.72	14.43	0	7,090	-0.2
01/12/2016	14.67	77,590	14.33	14.81	14.35	0	0	0
30/11/2016	14.33	33,960	14.09	14.57	14.04	0	0	0
29/11/2016	14.09	70,640	14.38	14.57	13.99	0	18,300	-0.5
28/11/2016	14.38	53,320	14.72	14.72	14.33	0	0	0
25/11/2016	14.72	17,370	14.86	14.96	14.62	0	5,100	-0.2
24/11/2016	14.86	25,520	15.01	15.03	14.81	0	0	0
23/11/2016	15.01	39,190	15.06	15.06	14.72	0	0	0
22/11/2016	15.06	111,610	14.98	15.06	14.67	0	30,000	-0.9
21/11/2016	14.98	14,680	15.30	15.30	14.94	100	1,350	-0.0
18/11/2016	15.30	66,560	15.54	15.54	14.72	0	0	0
17/11/2016	15.54	92,880	15.11	15.54	15.11	0	0	0
16/11/2016	15.11	56,710	15.20	15.49	15.06	0	0	0
15/11/2016	15.20	34,300	15.64	15.64	14.91	0	0	0
14/11/2016	15.64	46,590	15.88	15.88	15.30	0	20	-0.0

Page:
<<
22
23
24
>>

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