Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	54.59	226,400	54.02	56.47	54.02	25,700	18,500	0.4
11/12/2025	54.49	30,200	54.12	54.96	54.12	6,600	2,000	0.3
10/12/2025	54.12	72,500	54.31	54.96	53.74	5,800	3,300	0.1
09/12/2025	54.49	249,600	53.65	55.34	53.08	6,300	4,100	0.1
08/12/2025	53.74	75,400	54.87	55.34	53.74	9,800	9,500	0.0
05/12/2025	54.87	78,000	54.59	54.87	53.84	300	10,000	-0.6
04/12/2025	54.87	41,400	55.15	56.47	54.87	1,700	7,300	-0.3
03/12/2025	55.15	99,300	55.81	55.81	54.59	29,700	10,300	1.1
02/12/2025	55.81	74,600	55.72	55.81	54.40	11,800	15,100	-0.2
01/12/2025	55.81	183,000	55.81	57.88	55.15	7,700	33,600	-1.6
28/11/2025	55.25	65,100	54.87	55.44	54.12	300	14,700	-0.8
27/11/2025	55.06	36,100	55.53	55.53	54.49	7,300	3,100	0.2
26/11/2025	55.06	40,100	55.06	55.44	53.74	5,200	3,100	0.1
25/11/2025	54.59	72,400	55.44	55.72	53.84	4,800	21,000	-1.0
24/11/2025	55.53	142,800	54.96	57.22	54.49	7,100	19,700	-0.7
21/11/2025	54.87	56,300	55.25	55.25	53.55	0	24,200	-1.4
20/11/2025	55.34	236,700	53.65	56	53.18	58,600	15,700	2.4
19/11/2025	53.65	41,900	53.65	54.59	53.46	400	6,400	-0.3
18/11/2025	53.55	71,900	54.21	55.06	53.55	3,300	3,000	0.0
17/11/2025	54.49	53,500	54.40	55.06	54.31	10,400	7,400	0.2
14/11/2025	54.40	188,200	55.44	55.91	53.46	8,300	33,200	-1.5
13/11/2025	55.72	51,200	56.47	56.66	55.25	2,200	18,900	-1.0
12/11/2025	56.47	541,600	53.18	56.75	53.18	34,100	4,000	1.8
11/11/2025	53.08	68,200	52.71	53.08	51.67	9,200	5,600	0.2
10/11/2025	52.71	69,000	53.36	53.46	52.33	19,700	2,700	1.0
07/11/2025	53.55	147,100	54.49	55.25	52.71	17,400	40,200	-1.3
06/11/2025	54.12	60,800	53.46	54.59	53.08	24,100	3,500	1.2
05/11/2025	53.36	74,200	53.46	54.87	53.27	18,500	6,800	0.7
04/11/2025	53.36	190,300	53.84	54.59	51.48	54,500	11,400	2.4
03/11/2025	53.84	149,500	53.27	55.44	53.27	48,300	2,300	2.7
31/10/2025	53.84	256,100	55.25	56.47	52.24	56,600	4,300	3.0
30/10/2025	55.25	270,500	55.06	56.28	53.74	50,900	23,100	1.6
29/10/2025	54.59	309,300	52.14	55.06	52.05	48,300	25,900	1.2
28/10/2025	52.05	469,100	51.39	52.42	49.88	37,000	49,200	-0.7
27/10/2025	51.20	215,600	50.73	51.95	49.98	37,500	13,400	1.3
24/10/2025	49.98	102,400	49.04	50.64	48.56	14,400	5,900	0.4
23/10/2025	49.04	106,000	50.35	51.29	48.94	900	15,600	-0.8
22/10/2025	50.26	163,200	48.66	51.20	48.66	14,600	23,800	-0.5
21/10/2025	48.56	103,300	47.72	48.85	47.25	28,700	3,100	1.3
20/10/2025	47.72	386,700	47.25	50.45	47.06	180,400	24,000	8.2
17/10/2025	47.25	58,300	47.91	48.19	47.06	7,000	5,800	0.1
16/10/2025	47.25	37,700	47.06	47.72	46.78	4,000	1,800	0.1
15/10/2025	47.06	35,300	47.72	47.72	46.73	6,600	5,700	0.0
14/10/2025	47.01	64,000	46.82	47.62	46.59	15,400	5,800	0.5
13/10/2025	46.54	40,800	45.74	46.73	45.74	6,400	4,900	0.1
10/10/2025	46.21	65,000	45.93	46.78	45.93	10,500	12,900	-0.1
09/10/2025	45.93	57,000	46.12	46.31	45.93	1,400	11,200	-0.5
08/10/2025	45.93	79,500	46.59	46.68	45.93	2,800	12,800	-0.5
07/10/2025	45.88	56,700	46.40	46.87	45.84	2,700	4,200	-0.1
06/10/2025	45.84	48,800	45.27	45.88	45.27	200	12,600	-0.6
03/10/2025	45.22	129,900	46.35	46.45	44.99	15,200	8,100	0.3
02/10/2025	46.35	20,600	47.62	47.62	46.12	100	7,100	-0.3
01/10/2025	46.96	68,900	46.21	47.81	45.88	10,900	7,600	0.2
30/09/2025	46.21	117,700	46.40	46.68	45.55	25,700	42,900	-0.8
29/09/2025	46.40	82,100	47.62	48.38	46.31	1,400	12,800	-0.6
26/09/2025	47.81	119,000	48.09	48.94	47.62	6,300	3,400	0.1
25/09/2025	48	97,900	48	48.85	47.72	18,400	1,800	0.8
24/09/2025	48	74,900	48.94	48.94	47.81	200	7,500	-0.4
23/09/2025	48.94	42,700	49.88	49.88	48.85	0	12,000	-0.6
22/09/2025	49.32	185,100	48.85	50.64	48	28,200	19,500	0.5
19/09/2025	48.66	68,500	48.56	49.41	47.81	29,300	9,700	1.0
18/09/2025	48.56	82,700	47.34	49.79	47.34	8,600	7,700	0.0
17/09/2025	47.72	71,100	49.32	49.32	47.72	100	1,800	-0.1
16/09/2025	48.66	179,200	48.94	51.29	48.66	24,200	18,500	0.3
15/09/2025: Cổ tức tiền mặt tỉ lệ: 15%
15/09/2025	48.94	156,000	49.41	50.07	48.47	6,500	20,900	-0.8
12/09/2025	49.41	338,400	47.22	50.24	47.03	12,800	21,000	-0.5
11/09/2025	47.03	190,200	45.66	47.86	44.97	24,500	12,900	0.6
10/09/2025	45.71	102,200	44.84	46.30	44.84	38,900	10,100	1.4
09/09/2025	44.84	60,700	44.74	44.84	43.92	100	10,800	-0.5
08/09/2025	44.74	60,300	45.57	45.57	44.74	1,300	10,600	-0.5
05/09/2025	45.57	55,900	46.67	47.03	45.57	3,200	5,800	-0.1
04/09/2025	46.48	126,400	45.02	47.12	44.84	19,900	4,500	0.8
03/09/2025	44.61	39,600	44.65	45.11	44.38	13,100	0	0.6
02/09/2025	36.65	78,500	36.42	37.06	36.42	2,200	17,000	-0.6
01/09/2025	39.03	17,700	39.25	39.35	38.93	200	0	0.0
29/08/2025	44.56	36,200	45.66	45.66	44.38	2,800	1,400	0.1
28/08/2025	45.02	41,700	44.97	45.02	44.29	2,700	2,500	0.0
27/08/2025	45.02	36,100	45.75	45.84	44.97	5,200	3,700	0.1
26/08/2025	45.61	32,200	44.84	45.61	44.33	5,400	600	0.2
25/08/2025	44.88	26,200	44.06	44.88	43.28	1,200	7,400	-0.3
22/08/2025	44.61	152,600	44.84	44.84	43.05	58,400	19,200	1.9
21/08/2025	45.02	48,500	45.71	45.71	44.84	17,200	400	0.8
20/08/2025	45.75	134,500	46.39	46.39	43.92	8,200	4,800	0.2
19/08/2025	46.48	105,700	47.40	47.40	46.21	32,400	0	1.7
18/08/2025	46.30	70,300	45.84	46.67	45.84	0	3,200	-0.2
15/08/2025	45.39	182,800	47.22	47.22	45.39	1,000	19,100	-0.9
14/08/2025	47.58	147,900	47.58	47.67	46.58	5,600	4,100	0.1
13/08/2025	47.58	231,400	47.58	48.22	46.48	6,800	9,900	-0.2
12/08/2025	47.22	313,400	44.74	47.22	44.20	16,300	5,800	0.5
11/08/2025	44.20	94,900	44.15	44.74	43.83	12,000	7,000	0.2
08/08/2025	43.46	83,900	44.15	44.15	43.24	4,300	3,800	0.0
07/08/2025	43.83	102,000	43.56	43.83	43.56	16,200	5,200	0.5
06/08/2025	43.37	95,100	43.97	43.97	43.37	16,400	500	0.8
05/08/2025	43.46	199,900	44.88	45.39	43.01	10,700	13,100	-0.1
04/08/2025	44.84	220,200	43.46	45.39	43.46	18,700	2,500	0.8
01/08/2025	43.51	83,600	43.46	43.56	43.10	11,600	0	0.5
31/07/2025	43.46	117,800	43.65	43.65	43.01	4,400	15,100	-0.5
30/07/2025	43.46	86,500	42.82	43.83	42.73	15,800	500	0.7
29/07/2025	42.41	334,000	44.33	44.47	42.09	36,900	15,400	1.0
28/07/2025	44.33	97,900	43.97	44.56	43.92	6,100	0	0.3

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 (2026-08-19)	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