Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	41.60	91,400	41.55	41.92	40.99	600	1,500	-0.0
20/12/2024	40.80	32,000	40.28	40.80	40.24	100	0	0.0
19/12/2024	40.14	39,700	40.52	40.61	40.10	0	0	0
18/12/2024	40.61	26,400	40.52	40.94	40.42	0	700	-0.0
17/12/2024	40.52	37,900	40.80	40.94	40.52	0	0	0
16/12/2024	40.99	59,200	40.66	41.64	40.66	1,600	1,200	0.0
13/12/2024	41.22	99,100	40.80	41.46	40.61	2,300	15,244	-0.6
12/12/2024	41.17	105,100	40.94	41.31	40.61	0	3,200	-0.1
11/12/2024	40.94	31,700	40.94	41.46	40.66	0	0	0
10/12/2024	40.99	147,400	39.49	40.99	39.49	1,000	3,400	-0.1
09/12/2024	39.49	40,500	39.35	39.67	39.30	2,300	0	0.1
06/12/2024	39.35	22,900	39.30	39.86	39.30	0	100	-0.0
05/12/2024	39.67	62,300	39.20	40.33	38.92	1,300	0	0.1
04/12/2024	39.16	13,100	39.39	39.39	39.02	300	1,600	-0.1
03/12/2024	39.39	37,500	39.77	39.77	39.39	600	600	-0.0
02/12/2024	39.77	58,000	39.11	39.77	39.11	195,300	195,000	0.0
29/11/2024	39.11	48,300	38.55	39.30	38.55	0	1,100	-0.0
28/11/2024	38.55	25,100	38.08	38.55	38.03	5,000	0	0.2
27/11/2024	38.22	11,500	38.27	38.27	38.13	0	0	0
26/11/2024	38.22	27,200	37.89	38.45	37.89	0	400	-0.0
25/11/2024	37.89	247,300	37.84	38.36	37.75	0	15,000	-0.6
22/11/2024	37.84	35,000	38.27	38.27	37.84	0	600	-0.0
21/11/2024	37.99	29,600	38.27	38.27	37.89	0	200	-0.0
20/11/2024	37.94	29,200	37.61	38.27	37.52	0	5,300	-0.2
19/11/2024	37.56	12,100	37.56	37.80	37.56	0	0	0
18/11/2024	37.75	25,000	37.89	37.89	37.52	2,700	0	0.1
15/11/2024	37.89	41,200	37.75	37.99	37.56	1,400	0	0.1
14/11/2024	37.84	21,200	37.84	38.08	37.84	300	0	0.0
13/11/2024	37.80	29,100	37.70	37.89	37.52	5,800	300	0.2
12/11/2024	37.89	11,800	38.17	38.17	37.75	0	2,000	-0.1
11/11/2024	37.89	5,100	37.99	38.31	37.89	2,100	0	0.1
08/11/2024	37.75	20,900	38.08	38.08	37.70	1,300	100	0.0
07/11/2024	38.08	7,200	38.45	38.45	38.08	0	0	0
06/11/2024	38.36	13,800	37.89	38.36	37.80	0	0	0
05/11/2024	38.08	6,900	37.75	38.08	37.66	0	200	-0.0
04/11/2024	37.75	15,700	37.61	37.99	37.61	1,200	0	0.0
01/11/2024	37.99	13,100	38.08	38.08	37.70	0	0	0
31/10/2024	38.27	12,400	38.08	38.36	37.56	0	0	0
30/10/2024	38.45	63,500	38.55	38.55	38.36	0	10,000	-0.4
29/10/2024	38.45	41,200	38.45	38.45	38.03	0	0	0
28/10/2024	38.31	34,100	38.45	38.55	38.03	10,000	0	0.4
25/10/2024	38.45	32,700	38.36	38.45	38.27	0	0	0
24/10/2024	38.36	20,800	38.41	38.45	38.08	0	0	0
23/10/2024	38.45	102,000	38.22	38.45	37.99	0	22,000	-0.9
22/10/2024	38.31	86,900	38.31	38.36	37.89	7,100	0	0.3
21/10/2024	38.31	62,600	38.41	38.41	37.89	0	0	0
18/10/2024	38.41	96,100	38.31	38.41	37.66	0	0	0
17/10/2024	38.36	53,800	38.08	38.36	37.89	0	0	0
16/10/2024	38.17	84,800	37.70	38.64	37.70	0	700	-0.0
15/10/2024	37.56	37,300	37.99	37.99	37.52	0	33,000	-1.3
14/10/2024	37.80	21,200	37.66	37.80	37.56	0	0	0
11/10/2024	37.52	84,100	37.70	37.80	37.47	0	20,000	-0.8
10/10/2024	37.70	57,900	37.89	37.94	37.66	1,600	20,000	-0.7
09/10/2024	37.89	26,400	37.84	38.03	37.80	0	5,000	-0.2
08/10/2024	37.99	46,100	37.99	38.31	37.52	800	0	0.0
07/10/2024	37.99	24,400	38.27	38.45	37.99	200	3,600	-0.1
04/10/2024	38.36	16,200	38.45	38.50	38.27	0	0	0
03/10/2024	38.45	45,300	38.55	38.64	38.27	0	0	0
02/10/2024	38.45	44,000	38.27	38.55	38.27	100	1,700	-0.1
01/10/2024	38.45	94,000	38.27	38.78	38.27	0	5,000	-0.2
30/09/2024	38.17	70,700	39.39	39.39	38.17	0	20,000	-0.8
27/09/2024	38.17	81,600	38.36	38.45	38.08	500	20,000	-0.8
26/09/2024	38.27	107,200	37.99	38.36	37.84	2,700	74,600	-2.9
25/09/2024	37.84	98,300	37.99	38.03	37.66	1,600	69,200	-2.7
24/09/2024	37.99	16,900	37.99	38.36	37.94	0	5,300	-0.2
23/09/2024	37.99	50,300	37.94	38.45	37.94	2,300	4,500	-0.1
20/09/2024	37.94	25,600	37.75	38.08	37.75	0	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 (2026-03-30)	-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