Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	39.96	72,900	39.86	40.49	39.42	0	500	-0.0
23/05/2025	39.67	174,500	37.72	39.86	37.72	900	1,800	-0.0
22/05/2025	37.63	83,900	37.09	37.63	37.09	0	0	0
21/05/2025	37.09	56,800	37.33	37.33	37.09	0	0	0
20/05/2025	37.09	24,200	36.99	37.14	36.94	0	0	0
19/05/2025	37.14	24,400	36.80	37.14	36.80	0	0	0
16/05/2025	37.04	12,600	37.14	37.14	36.94	0	0	0
15/05/2025	37.14	41,700	36.94	37.24	36.94	0	12,600	0
14/05/2025	36.94	53,400	37.04	37.04	36.90	0	1,600	0
13/05/2025	37.04	55,700	37.14	37.14	36.56	7,900	0	0
12/05/2025	37.04	30,400	36.85	37.09	36.85	700	0	0
09/05/2025	36.94	20,200	37.19	37.19	36.80	2,300	0	0
08/05/2025	36.94	13,000	37.28	37.28	36.60	0	0	0
07/05/2025	36.94	34,400	37.33	37.43	36.70	0	0	0
06/05/2025	37.24	12,600	36.85	37.24	36.75	600	1,000	0
05/05/2025	36.85	12,100	37.09	37.09	36.56	0	0	0
29/04/2025	37.04	21,700	36.99	37.38	36.99	100	0	0.0
28/04/2025	37.48	6,800	37.04	37.48	37.04	0	0	0
25/04/2025	37.48	10,600	37.53	37.53	37.19	100	100	0
24/04/2025	37.33	23,900	37.72	37.72	37.04	0	10,000	-0.4
23/04/2025	37.04	20,300	37.53	37.53	36.99	0	10,100	-0.4
22/04/2025	36.85	26,800	37.77	37.82	35.97	500	0	0.0
21/04/2025	37.67	15,200	37.28	38.40	37.28	0	0	0
18/04/2025	37.48	50,700	37.58	38.21	37.48	0	0	0
17/04/2025	37.58	44,200	38.35	38.35	37.58	100	600	-0.0
16/04/2025	37.53	56,100	37.48	37.97	37.43	0	100	-0.0
15/04/2025	37.48	45,600	37.33	37.92	37.33	23,000	100	0.9
14/04/2025	37.72	15,600	38.65	38.65	37.58	100	2,300	-0.1
11/04/2025	38.65	81,600	36.46	38.69	36.46	48,700	1,200	1.9
10/04/2025	36.41	6,800	36.41	36.41	36.41	0	0	0
09/04/2025	34.03	72,600	33.15	34.47	32.57	21,200	2,100	0.7
08/04/2025	33.59	99,900	32.23	34.22	32.23	50,200	1,300	1.7
04/04/2025	34.27	117,500	33.54	35.00	33.01	1,000	6,000	-0.2
03/04/2025	35.49	148,900	35.39	36.94	35.29	8,200	4,300	0.1
02/04/2025	37.92	18,200	38.84	38.84	37.87	0	0	0
01/04/2025	37.63	36,400	37.92	37.92	37.63	0	0	0
31/03/2025	37.92	21,200	37.92	38.11	37.43	0	0	0
28/03/2025	37.92	14,100	38.11	38.45	37.92	0	337	-0.0
27/03/2025	38.11	13,000	38.55	38.55	38.01	0	0	0
26/03/2025	38.11	33,100	38.55	38.55	37.92	0	3,600	-0.1
25/03/2025	38.55	12,000	38.31	39.28	38.31	0	0	0
24/03/2025	38.26	24,500	38.31	38.50	38.21	0	300	-0.0
21/03/2025	38.21	12,300	38.21	38.69	38.21	0	0	0
20/03/2025	38.16	46,000	38.60	38.60	37.24	0	0	0
19/03/2025	38.60	18,800	38.89	38.89	38.55	0	1,000	-0.0
18/03/2025	38.84	30,200	38.79	38.89	38.79	15,500	0	0.6
17/03/2025	38.79	15,200	38.69	39.03	38.60	6,000	300	0.2
14/03/2025	38.79	21,100	38.99	39.08	38.55	1,600	0	0.1
13/03/2025	39.08	38,800	39.28	39.28	38.89	900	0	0.0
12/03/2025	39.08	7,400	38.99	39.62	38.99	0	0	0
11/03/2025	39.08	49,200	38.89	39.18	38.89	100	0	0.0
10/03/2025	39.13	52,800	39.76	39.81	39.08	100	1,100	-0.0
07/03/2025	39.76	17,900	39.52	39.81	39.42	1,000	0	0.0
06/03/2025	39.47	22,300	39.57	39.72	39.42	1,000	0	0.0
05/03/2025	39.42	25,400	40.15	40.15	39.42	2,600	1,100	0.1
04/03/2025	39.72	55,500	39.42	39.76	39.42	14,600	20,200	-0.2
03/03/2025	39.52	31,700	39.76	39.76	39.47	800	0	0.0
28/02/2025	39.76	24,800	39.76	39.76	39.52	0	0	0
27/02/2025	39.76	38,600	39.91	39.91	39.62	2,500	200	0.1
26/02/2025	39.86	33,100	39.81	40.35	39.81	1,100	0	0.0
25/02/2025	40.15	37,400	40.15	40.25	39.81	0	400	-0.0
24/02/2025	40.15	40,500	40.30	40.30	39.67	1,000	0	0.0
21/02/2025	40.06	30,500	39.81	40.74	39.81	1,000	2,700	-0.1
20/02/2025	40.49	78,800	39.86	40.74	39.81	6,800	1,500	0.2
19/02/2025	39.81	43,700	39.86	39.86	39.76	5,600	0	0.2
18/02/2025	39.81	17,900	39.76	40.01	39.76	0	0	0
17/02/2025	39.76	50,200	39.76	40.06	39.76	16,900	12,300	0.2
14/02/2025	39.76	52,000	39.67	40.01	39.67	300	2,700	-0.1
13/02/2025	39.47	37,700	39.38	39.72	39.38	0	300	-0.0
12/02/2025	39.57	52,200	39.28	39.76	39.28	0	0	0
11/02/2025	39.28	67,900	39.08	39.47	38.94	2,200	7,100	-0.2
10/02/2025	38.99	30,000	39.13	39.38	38.89	0	1,400	-0.1
07/02/2025	38.94	78,500	38.69	39.38	38.69	2,200	17,000	-0.6
06/02/2025	38.40	27,800	38.89	38.89	38.31	100	1,200	-0.0
05/02/2025	38.40	36,300	38.21	38.89	38.21	0	17,100	-0.7
04/02/2025	38.21	75,800	38.16	38.35	37.92	1,000	17,800	-0.7
03/02/2025	38.31	41,200	39.13	39.13	36.65	4,100	5,700	-0.1
24/01/2025	39.38	17,700	39.38	39.62	39.38	0	0	0
23/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
23/01/2025	39.38	30,700	39.91	39.96	39.08	0	1,100	-0.0
22/01/2025	39.86	39,000	40.52	40.52	39.86	0	800	-0.0
21/01/2025	40.38	87,400	40.85	40.94	40.05	0	1,300	-0.1
20/01/2025	40.94	51,400	41.22	41.31	40.52	0	18,203	-0.8
17/01/2025	41.31	43,500	41.17	41.36	41.08	0	0	0
16/01/2025	41.03	44,100	41.55	41.55	40.89	0	2,200	-0.1
15/01/2025	41.31	84,600	40.19	41.36	40.10	1,100	100	0.0
14/01/2025	40.05	17,900	40.05	40.14	39.95	100	0	0.0
13/01/2025	40.05	17,800	40.14	40.14	39.44	0	100	-0.0
10/01/2025	40.14	21,600	40.00	40.42	39.95	0	0	0
09/01/2025	40.00	17,700	40.24	40.33	39.91	200	0	0.0
08/01/2025	39.95	16,500	39.77	40.00	39.67	0	0	0
07/01/2025	39.67	34,300	39.39	39.86	39.39	0	300	-0.0
06/01/2025	39.67	49,400	40.80	40.80	38.45	3,400	1,700	0.1
03/01/2025	40.61	36,700	41.03	41.27	40.19	300	0	0.0
02/01/2025	40.99	24,800	40.38	40.99	40.38	0	0	0
31/12/2024	40.47	80,900	40.80	40.89	40.19	0	0	0
30/12/2024	41.08	32,900	41.50	41.50	40.99	0	600	-0.0
27/12/2024	41.64	83,800	42.39	42.39	41.31	300	1,100	-0.0
26/12/2024	42.02	8,600	42.49	42.49	41.97	258	2,000	-0.1
25/12/2024	41.97	211,200	41.27	42.30	41.22	1,700	3,300	-0.1
24/12/2024	41.13	15,800	41.46	41.46	41.08	0	300	-0.0

Page:
<<
2
3
4
>>

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