Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/01/2007	7.23	47,300	6.92	7.23	7.23	39,600	900	0
29/01/2007	6.92	25,220	6.62	6.92	6.62	100	1,610	0
26/01/2007	6.62	82,660	6.92	6.92	6.62	0	53,370	0
25/01/2007	6.92	23,370	6.87	6.92	6.82	400	500	0
24/01/2007	6.87	48,500	7.02	7.02	6.87	2,000	43,430	0
23/01/2007	7.02	25,970	6.97	7.02	6.82	150	0	0
22/01/2007	6.97	34,760	7.28	7.28	6.92	170	3,000	0
19/01/2007	7.28	32,990	7.28	7.33	7.28	0	1,140	0
18/01/2007	7.28	22,920	7.23	7.28	7.02	0	90	0
17/01/2007	7.23	273,940	7.28	7.63	7.23	196,150	101,750	0
16/01/2007	7.28	48,560	7.28	7.28	7.28	0	0	0
15/01/2007	7.28	96,620	7.28	7.53	7.23	53,270	1,020	0
12/01/2007	7.28	78,280	7.17	7.53	7.28	64,570	1,300	0
11/01/2007	7.17	71,670	7.07	7.23	7.12	3,760	5,200	0
10/01/2007	7.07	112,990	6.82	7.12	7.07	31,620	1,300	0
09/01/2007	6.82	46,230	6.77	7.02	6.82	25,710	550	0
08/01/2007	6.77	47,050	6.92	7.02	6.77	12,860	660	0
05/01/2007	6.92	84,040	6.92	7.02	6.92	32,560	5,280	0
04/01/2007	6.92	46,140	6.82	7.02	6.92	10,740	3,300	0
03/01/2007	6.82	38,640	6.72	6.82	6.72	21,880	300	0
02/01/2007	6.72	23,650	6.82	6.82	6.72	0	0	0
29/12/2006	6.82	18,600	6.87	6.87	6.72	0	0	0
28/12/2006	6.87	19,040	6.97	6.97	6.87	14,880	400	0
27/12/2006	6.97	21,000	7.02	7.02	6.92	3,200	300	0
26/12/2006	7.02	36,180	6.82	7.12	7.02	3,200	100	0
25/12/2006	6.82	25,900	6.52	6.82	6.52	0	2,220	0
22/12/2006	6.52	70,370	6.67	6.67	6.37	3,710	0	0
21/12/2006	6.67	74,180	7.02	7.02	6.67	2,520	1,630	0
20/12/2006	7.02	33,250	7.23	7.23	7.02	1,700	1,350	0
19/12/2006	7.23	25,480	7.28	7.28	6.97	180	2,280	0
18/12/2006: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2006	7.28	43,690	7.17	7.43	7.23	0	0	0
15/12/2006	7.17	50,440	7.27	7.27	7.17	5,080	500	0
14/12/2006	7.27	21,840	7.37	7.37	7.27	430	0	0
13/12/2006	7.37	29,000	7.32	7.37	7.32	1,050	0	0
12/12/2006	7.32	36,350	7.67	7.67	7.32	10,200	0	0
11/12/2006	7.67	64,270	7.67	7.86	7.67	4,300	0	0
08/12/2006	7.67	20,420	7.52	7.67	7.67	2,000	0	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-3.10	-5.56%	2,118,700	81,700	4.5	51.40 57.40 52.80
2 tháng (2026-01-12)	-14.90	-22.04%	4,769,600	200,900	11.5	51.40 67.80 52.80
3 tháng (2025-12-15)	-7.30	-12.17%	7,293,400	291,400	17.2	51.40 69.20 52.80
6 tháng (2025-09-15)	0.70	1.35%	15,202,300	633,800	35.8	48.05 69.20 52.80
12 tháng (2025-03-18)	13.86	35.68%	26,193,900	910,063	48.6	33.59 69.20 52.80
24 tháng (2024-03-25)	7.75	17.25%	40,862,800	499,374	32.4	33.59 69.20 52.80
36 tháng (2023-03-29)	22.98	77.33%	58,501,700	948,281	50.6	28.71 69.20 52.80
60 tháng (2021-04-08)	20.95	66%	95,058,000	1,820,773	87.2	17.61 69.20 52.80

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH