Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	44.29	226,200	44.38	44.65	43.01	13,700	5,000	0.4
24/07/2025	44.29	129,200	44.10	44.56	43.92	2,500	2,600	-0.0
23/07/2025	44.52	123,800	44.52	45.48	44.06	1,700	3,700	-0.1
22/07/2025	44.84	186,600	44.38	46.12	43.74	16,000	5,600	0.5
21/07/2025	44.56	333,600	44.84	45.20	43.78	2,700	24,100	-1.0
18/07/2025	43.78	380,600	42.18	43.78	41.82	4,700	16,500	-0.5
17/07/2025	40.95	420,900	39.35	41.08	39.07	14,300	17,800	-0.2
16/07/2025	39.03	82,400	38.80	39.39	38.80	10,100	0	0.4
15/07/2025	38.89	86,400	39.16	39.44	38.89	3,000	0	0.1
14/07/2025	39.12	53,700	38.98	39.35	38.66	7,900	4,900	0.1
11/07/2025	38.89	94,000	39.30	39.71	38.84	100	6,000	-0.3
10/07/2025	39.30	75,100	39.71	39.80	39.30	0	1,800	-0.1
09/07/2025	39.80	107,900	40.17	40.17	39.39	100	2,100	-0.1
08/07/2025	40.17	196,000	39.16	40.44	39.16	2,400	5,500	-0.1
07/07/2025	39.35	43,300	39.35	39.35	39.07	0	5,500	-0.2
04/07/2025	39.35	39,300	38.98	39.35	38.98	0	800	-0.0
03/07/2025	39.07	41,700	38.98	39.90	38.98	0	0	0
02/07/2025	39.30	94,800	39.25	39.35	38.93	0	6,300	-0.3
01/07/2025	39.39	87,400	40.17	40.31	39.30	0	500	-0.0
30/06/2025	40.17	65,100	40.03	40.26	39.99	0	0	0
27/06/2025	40.08	49,600	40.03	40.40	39.90	0	0	0
26/06/2025	39.90	120,400	39.62	40.35	39.62	4,200	0	0.2
25/06/2025	39.62	23,700	39.67	39.80	39.44	0	2,500	-0.1
24/06/2025	39.53	47,700	39.71	40.12	39.44	3,400	500	0.1
23/06/2025	39.58	73,700	38.89	39.62	38.52	1,700	0	0.1
20/06/2025	39.25	32,900	39.07	39.25	38.98	0	0	0
19/06/2025	39.25	18,400	39.16	39.25	39.03	0	0	0
18/06/2025	39.35	79,600	39.44	39.90	38.89	0	0	0
17/06/2025	39.44	80,100	40.17	40.26	39.44	0	0	0
16/06/2025	39.80	75,900	38.89	40.08	38.89	1,900	7,000	-0.2
13/06/2025	39.35	115,100	39.80	39.80	39.07	4,400	0	0.2
12/06/2025	40.03	95,700	40.54	40.58	39.90	0	4,100	-0.2
11/06/2025	39.85	168,800	39.35	40.72	39.16	1,000	0	0.0
10/06/2025	39.30	59,700	39.71	40.26	39.30	0	0	-0.0
09/06/2025	39.62	227,600	38.89	40.26	38.89	4,300	0	0.2
06/06/2025	39.07	59,900	39.35	39.80	38.98	0	0	0
05/06/2025	39.53	86,500	39.58	40.17	39.48	1,000	0	-0.0
04/06/2025	39.58	187,600	38.84	39.58	38.84	1,000	0	-0.0
03/06/2025	38.98	35,200	39.35	39.35	38.80	100	0	0.0
02/06/2025	39.25	77,900	39.62	39.62	39.03	0	0	-1.0
30/05/2025	38.98	174,800	37.79	39.62	37.52	1,600	0	-0.1
29/05/2025	37.61	50,500	37.88	37.97	37.52	0	0	-0.0
28/05/2025	37.70	103,700	37.52	38.29	37.47	200	0	-0.1
27/05/2025	37.42	162,200	37.88	37.88	37.24	500	1,300	-0.0
26/05/2025	37.61	72,900	37.52	38.11	37.10	0	0	-0.0
23/05/2025	37.33	174,500	35.50	37.52	35.50	900	1,800	-0.0
22/05/2025	35.41	83,900	34.91	35.41	34.91	0	0	0
21/05/2025	34.91	56,800	35.14	35.14	34.91	0	0	0
20/05/2025	34.91	24,200	34.82	34.95	34.77	0	0	0
19/05/2025	34.95	24,400	34.63	34.95	34.63	0	0	0
16/05/2025	34.86	12,600	34.95	34.95	34.77	0	0	0
15/05/2025	34.95	41,700	34.77	35.05	34.77	0	0	-0.5
14/05/2025	34.77	53,400	34.86	34.86	34.73	0	1,600	-0.1
13/05/2025	34.86	55,700	34.95	34.95	34.41	7,900	0	0.3
12/05/2025	34.86	30,400	34.68	34.91	34.68	700	0	0.0
09/05/2025	34.77	20,200	35.00	35.00	34.63	2,300	0	0.1
08/05/2025	34.77	13,000	35.09	35.09	34.45	0	0	0
07/05/2025	34.77	34,500	35.14	35.23	34.54	0	0	0
06/05/2025	35.05	12,600	34.68	34.86	34.59	600	1,000	-0.0
05/05/2025	34.68	12,100	34.91	34.91	34.41	0	0	0
02/05/2025	36.14	36,300	35.96	36.60	35.96	0	17,100	-0.7
01/05/2025	39.62	36,700	40.03	40.26	39.21	300	0	0.0
30/04/2025	47.58	9,600	47.40	47.58	47.40	0	0	0
29/04/2025	34.86	21,700	34.82	35.18	34.82	100	0	0.0
28/04/2025	35.27	6,800	34.86	35.27	34.86	0	0	0
25/04/2025	35.27	10,600	35.32	35.32	35.00	100	100	0
24/04/2025	35.14	23,900	35.50	35.50	34.86	0	10,000	-0.4
23/04/2025	34.86	20,300	35.32	35.32	34.82	0	10,100	-0.4
22/04/2025	34.68	26,800	35.55	35.59	33.86	500	0	0.0
21/04/2025	35.46	15,200	35.09	36.14	35.09	0	0	0
18/04/2025	35.27	50,700	35.37	35.96	35.27	0	0	0
17/04/2025	35.37	44,200	36.10	36.10	35.37	100	600	-0.0
16/04/2025	35.32	56,100	35.27	35.73	35.23	0	100	-0.0
15/04/2025	35.27	45,600	35.14	35.69	35.14	23,000	100	0.9
14/04/2025	35.50	15,600	36.37	36.37	35.37	3,400	2,300	0.0
11/04/2025	36.37	81,600	34.31	36.42	34.31	50,700	1,200	1.9
10/04/2025	34.27	6,800	34.27	34.27	34.27	0	0	0
09/04/2025	32.03	72,600	31.20	32.44	30.65	23,700	2,100	0.8
08/04/2025	31.61	99,900	30.33	32.21	30.33	52,400	1,300	1.8
07/04/2025	39.35	39,300	38.98	39.35	38.98	0	800	-0.0
04/04/2025	32.25	117,500	31.57	32.94	31.07	1,000	6,000	-0.2
03/04/2025	33.40	148,900	33.31	34.77	33.22	8,200	4,300	0.1
02/04/2025	35.69	18,200	36.56	36.56	35.64	0	0	0
01/04/2025	35.41	36,400	35.69	35.69	35.41	0	0	0
31/03/2025	35.69	21,200	35.69	35.87	35.23	0	0	0
28/03/2025	35.69	14,100	35.87	36.19	35.69	0	300	-0.0
27/03/2025	35.87	13,000	36.28	36.28	35.78	0	0	0
26/03/2025	35.87	33,100	36.28	36.28	35.69	0	3,600	-0.1
25/03/2025	36.28	12,000	36.05	36.97	36.05	100	100	-0
24/03/2025	36.01	24,500	36.05	36.24	35.96	0	300	-0.0
21/03/2025	35.96	12,300	35.96	36.42	35.96	0	100	-0.0
20/03/2025	35.91	46,000	36.33	36.33	35.05	0	0	0
19/03/2025	36.33	18,800	36.60	36.60	36.28	0	1,000	-0.0
18/03/2025	36.56	30,200	36.51	36.60	36.51	15,500	0	0.6
17/03/2025	36.51	15,200	36.42	36.74	36.33	6,000	300	0.2
14/03/2025	36.51	21,100	36.69	36.78	36.28	1,700	0	0.1
13/03/2025	36.78	38,800	36.97	36.97	36.60	900	0	0.0
12/03/2025	36.78	7,400	36.69	37.29	36.69	100	0	0.0
11/03/2025	36.78	49,200	36.60	36.88	36.60	100	0	0.0
10/03/2025	36.83	52,800	37.42	37.47	36.78	100	1,100	-0.0

Page:
<<
3
4
5
>>

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