Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-03-30)	-2.65	-5.54%	1,090,700	-77,098	-0.9	44.60 47.85 45.05
2 tháng (2026-03-02)	-8.30	-15.51%	2,688,200	-94,798	-1.6	44.60 55.20 45.05
3 tháng (2026-01-29)	-18.80	-29.38%	5,259,300	82,502	8.8	44.60 64 45.05
6 tháng (2025-10-31)	-12	-20.98%	12,669,200	290,502	20.9	44.60 69.20 45.05
12 tháng (2025-05-05)	8.35	22.67%	26,681,700	653,102	40.4	36.85 69.20 45.05
24 tháng (2024-05-09)	5.10	12.71%	38,935,300	370,376	28.6	33.59 69.20 45.05
36 tháng (2023-05-15)	15.64	52.92%	59,154,200	795,171	45.4	29.23 69.20 45.05
60 tháng (2021-05-25)	15	49.66%	95,907,500	1,743,375	86.4	17.61 69.20 45.05

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH