Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2007	7.63	91,830	7.63	7.63	7.63	72,070	21,190	0
02/07/2007	7.63	89,740	7.78	7.83	7.63	50,100	51,510	0
29/06/2007	7.78	29,470	7.88	7.88	7.78	200	7,100	0
28/06/2007	7.88	38,850	7.88	7.88	7.83	1,510	20,170	0
27/06/2007	7.88	26,470	7.88	7.88	7.88	500	0	0
26/06/2007	7.88	20,480	7.88	7.93	7.88	480	0	0
25/06/2007	7.88	27,060	7.93	7.93	7.88	2,900	0	0
22/06/2007	7.93	11,380	7.93	7.93	7.83	100	0	0
21/06/2007	7.93	66,390	8.03	8.03	7.83	4,000	55,670	0
20/06/2007	8.03	21,890	8.03	8.03	8.03	5,080	3,440	0
19/06/2007	8.03	34,990	8.03	8.08	8.03	100	300	0
18/06/2007	8.03	15,270	7.98	8.03	8.03	2,000	350	0
15/06/2007	7.98	16,350	7.88	7.98	7.93	0	0	0
14/06/2007	7.88	30,770	7.93	7.98	7.88	100	2,660	0
13/06/2007	7.93	26,010	7.98	7.98	7.93	1,050	340	0
12/06/2007	7.98	29,500	8.03	8.03	7.98	9,250	2,400	0
11/06/2007	8.03	21,050	8.08	8.08	8.03	7,050	2,400	0
08/06/2007	8.08	30,090	8.13	8.13	8.08	0	2,400	0
07/06/2007	8.13	58,650	8.08	8.23	8.13	2,000	2,400	0
06/06/2007	8.08	46,380	8.03	8.08	8.03	3,100	6,400	0
05/06/2007	8.03	61,030	7.98	8.03	7.98	200	520	0
04/06/2007	7.98	42,870	8.18	8.18	7.98	300	0	0
01/06/2007	8.18	150,830	8.18	8.33	8.18	550	100	0
31/05/2007	8.18	99,900	7.83	8.18	8.13	0	0	0
30/05/2007	7.83	28,150	8.03	8.03	7.78	0	0	0
29/05/2007	8.03	34,550	8.13	8.13	8.03	1,200	10,730	0
28/05/2007	8.13	81,660	8.13	8.48	8.13	700	5,900	0
25/05/2007	8.13	75,320	8.03	8.13	8.03	9,510	5,000	0
24/05/2007	8.03	79,430	8.33	8.33	8.03	11,000	10,000	0
23/05/2007	8.33	186,220	8.18	8.58	8.33	69,300	1,800	0
22/05/2007	8.18	43,910	7.83	8.18	8.18	13,390	460	0
21/05/2007	7.83	59,990	7.53	7.83	7.53	1,300	0	0
18/05/2007	7.53	39,880	7.53	7.58	7.53	900	30	0
17/05/2007	7.53	27,440	7.28	7.53	7.23	1,300	0	0
16/05/2007	7.28	26,110	7.53	7.53	7.28	700	0	0
15/05/2007	7.53	92,500	7.38	7.53	7.43	25,000	11,200	0
14/05/2007	7.38	45,100	7.23	7.38	7.28	400	1,000	0
11/05/2007	7.23	22,470	7.02	7.23	7.02	500	50	0
10/05/2007	7.02	104,720	7.02	7.02	7.02	82,200	1,000	0
09/05/2007	7.02	22,850	7.33	7.33	7.02	400	2,500	0
08/05/2007	7.33	120,190	7.07	7.33	7.12	20,590	76,160	0
07/05/2007	7.07	40,330	6.82	7.07	6.92	300	1,000	0
04/05/2007	6.82	30,090	7.02	7.02	6.77	500	8,090	0
03/05/2007	7.02	7,400	7.12	7.12	7.02	1,000	0	0
02/05/2007	7.12	87,420	6.82	7.12	6.72	70,510	11,610	0
25/04/2007	6.82	5,270	6.62	6.92	6.72	10,600	8,310	0
24/04/2007	6.62	261,300	6.92	6.92	6.62	20,870	240,990	0
23/04/2007	6.92	26,200	7.28	7.28	6.92	360	7,710	0
20/04/2007	7.28	79,200	7.38	7.38	7.12	45,770	7,710	0
19/04/2007	7.38	35,100	7.02	7.38	7.38	0	0	0
18/04/2007	7.02	14,750	6.72	7.02	7.02	0	10,880	0
17/04/2007	6.72	48,880	6.87	6.87	6.62	6,000	20,330	0
16/04/2007	6.87	54,610	7.23	7.23	6.87	25,000	150	0
13/04/2007	7.23	44,600	7.43	7.43	7.23	11,000	0	0
12/04/2007	7.43	47,760	7.68	7.68	7.43	17,000	0	0
11/04/2007	7.68	32,880	7.68	7.68	7.58	150	420	0
10/04/2007	7.68	22,080	7.73	7.78	7.68	200	0	0
09/04/2007	7.73	35,580	7.58	7.78	7.73	24,060	4,020	0
06/04/2007	7.58	74,410	7.83	7.83	7.53	1,000	0	0
05/04/2007	7.83	68,740	7.93	7.93	7.83	55,600	0	0
04/04/2007	7.93	36,910	7.73	8.03	7.73	6,800	16,030	0
03/04/2007	7.73	19,470	7.83	7.83	7.58	20	6,900	0
02/04/2007	7.83	44,310	8.23	8.23	7.83	20,000	0	0
30/03/2007	8.23	89,920	8.33	8.53	8.23	38,000	18,400	0
29/03/2007	8.33	98,270	7.98	8.33	8.23	100	7,150	0
28/03/2007	7.98	100,510	7.63	7.98	7.63	100	17,650	0
27/03/2007	7.63	176,270	8.03	8.03	7.63	61,500	20,000	0
26/03/2007	8.03	111,290	8.43	8.43	8.03	25,500	19,260	0
23/03/2007	8.43	61,660	8.43	8.43	8.43	10	3,740	0
22/03/2007	8.43	90,910	8.83	8.83	8.43	830	10,710	0
21/03/2007	8.83	43,010	9.08	9.08	8.83	400	1,800	0
20/03/2007	9.08	100,220	9.53	9.53	9.08	50,630	2,790	0
19/03/2007	9.53	123,720	9.53	9.53	9.53	25,350	8,250	0
16/03/2007	9.53	85,770	9.08	9.53	9.43	100	15,450	0
15/03/2007	9.08	131,740	9.53	9.53	9.08	45,100	16,720	0
14/03/2007	9.53	213,040	10.03	10.03	9.53	11,510	0	0
13/03/2007	10.03	210,920	9.58	10.03	10.03	27,800	152,300	0
12/03/2007	9.58	42,170	9.13	9.58	9.58	0	0	0
09/03/2007	9.13	212,080	8.73	9.13	9.13	42,520	200,100	0
08/03/2007	8.73	257,730	8.33	8.73	8.73	2,570	202,220	0
07/03/2007	8.33	85,590	8.43	8.53	8.33	950	10,130	0
06/03/2007	8.43	139,270	8.18	8.58	8.43	0	35,640	0
05/03/2007	8.18	139,630	7.83	8.18	8.13	9,340	32,100	0
02/03/2007	7.83	75,670	7.63	7.93	7.83	300	2,140	0
01/03/2007	7.63	69,480	7.93	7.93	7.63	5,100	20,900	0
28/02/2007	7.93	46,130	8.33	8.33	7.93	3,200	41,180	0
27/02/2007	8.33	77,830	7.98	8.33	8.33	10,150	200	0
26/02/2007	7.98	73,720	7.63	7.98	7.98	200	14,510	0
15/02/2007	7.63	51,640	7.83	7.83	7.48	20,400	18,690	0
14/02/2007	7.83	109,980	7.48	7.83	7.83	33,000	12,040	0
13/02/2007	7.48	125,590	7.12	7.48	7.33	48,730	300	0
12/02/2007	7.12	40,150	6.92	7.12	6.77	1,150	16,370	0
09/02/2007	6.92	77,530	7.12	7.12	6.77	1,180	46,150	0
08/02/2007	7.12	60,360	7.12	7.12	7.12	11,050	12,850	0
07/02/2007	7.12	86,260	7.12	7.28	7.12	18,780	390	0
06/02/2007	7.12	28,150	7.12	7.12	6.97	1,600	2,070	0
05/02/2007	7.12	78,530	7.12	7.43	7.12	9,490	0	0
02/02/2007	7.12	28,020	7.23	7.23	7.12	0	0	0
01/02/2007	7.23	63,020	7.23	7.23	7.23	9,330	500	0
31/01/2007	7.23	54,540	7.23	7.43	7.23	45,100	190	0

Page:
<<
46
47
48
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.60	2.82%	2,415,400	-17,700	-1.2	56 60 58.30
2 tháng (2025-10-06)	9.60	19.71%	5,680,500	341,500	18.5	48.70 60 58.30
3 tháng (2025-09-08)	10.76	22.63%	7,928,600	347,500	18.8	47.54 60 58.30
6 tháng (2025-06-09)	16.20	38.49%	15,362,700	520,800	27.6	41.32 60 58.30
12 tháng (2024-12-10)	17.31	42.24%	21,138,800	529,574	27.5	33.59 60 58.30
24 tháng (2023-12-18)	15.24	35.39%	38,451,800	254,869	17.5	33.59 60 58.30
36 tháng (2022-12-21)	33.30	133.20%	54,116,700	1,031,351	47.4	25 60 58.30
60 tháng (2020-12-31)	28.08	92.94%	89,266,540	1,557,423	71.5	17.61 60 58.30

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH