Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/08/2007	7.37	19,800	7.37	7.37	7.27	300	0	0
24/08/2007	7.37	19,630	7.27	7.37	7.23	200	0	0
23/08/2007	7.27	4,760	7.27	7.37	7.27	0	0	0
22/08/2007	7.27	10,370	7.37	7.37	7.27	200	0	0
21/08/2007	7.37	11,320	7.51	7.51	7.37	1,000	10	0
20/08/2007	7.51	74,230	7.18	7.51	7.18	50,000	13,400	0
17/08/2007	7.18	27,820	7.27	7.27	7.08	10,010	0	0
16/08/2007	7.27	12,650	7.27	7.27	7.18	1,200	0	0
15/08/2007	7.27	24,460	7.23	7.27	7.23	17,690	0	0
14/08/2007	7.23	4,610	7.18	7.27	7.18	0	0	0
13/08/2007	7.18	30,500	7.37	7.37	7.08	1,160	700	0
10/08/2007	7.37	17,810	7.51	7.51	7.27	900	0	0
09/08/2007	7.51	18,290	7.18	7.51	7.27	0	0	0
08/08/2007	7.18	7,600	7.18	7.18	7.18	0	0	0
07/08/2007	7.18	10,290	7.18	7.18	7.13	300	0	0
06/08/2007	7.18	10,760	7.27	7.27	7.18	0	2,050	0
03/08/2007	7.27	3,630	7.27	7.27	7.27	120	0	0
02/08/2007	7.27	23,270	7.46	7.46	7.27	10,050	0	0
01/08/2007	7.46	32,040	7.27	7.46	7.13	20	16,130	0
31/07/2007	7.27	43,190	7.41	7.41	7.13	25,100	0	0
30/07/2007	7.41	12,580	7.41	7.41	7.18	170	3,000	0
27/07/2007	7.41	6,240	7.51	7.51	7.37	0	0	0
26/07/2007	7.51	19,730	7.56	7.56	7.46	14,150	0	0
25/07/2007	7.56	9,630	7.65	7.65	7.56	100	2,300	0
24/07/2007	7.65	19,190	7.74	7.74	7.65	10,300	0	0
23/07/2007	7.74	61,180	7.65	7.74	7.65	26,900	100	0
20/07/2007	7.65	37,340	7.51	7.65	7.51	10,250	1,000	0
19/07/2007	7.51	15,500	7.51	7.60	7.51	0	0	0
18/07/2007	7.51	8,180	7.46	7.51	7.46	1,500	0	0
17/07/2007	7.46	15,030	7.56	7.56	7.46	200	0	0
16/07/2007	7.56	23,300	7.65	7.65	7.56	0	210	0
13/07/2007	7.65	17,480	7.56	7.65	7.56	0	300	0
12/07/2007	7.56	30,470	7.70	7.70	7.56	0	0	0
11/07/2007	7.70	32,660	7.84	7.84	7.70	1,000	0	0
10/07/2007	7.84	54,680	7.56	7.84	7.60	0	3,000	0
09/07/2007	7.56	34,210	7.56	7.56	7.46	10,500	14,460	0
06/07/2007	7.56	30,760	7.46	7.56	7.56	100	0	0
05/07/2007	7.46	118,570	7.51	7.51	7.46	53,750	0	0
04/07/2007	7.51	21,820	7.18	7.51	7.18	250	10	0
03/07/2007	7.18	91,830	7.18	7.18	7.18	72,070	21,190	0
02/07/2007	7.18	89,740	7.32	7.37	7.18	50,100	51,510	0
29/06/2007	7.32	29,470	7.41	7.41	7.32	200	7,100	0
28/06/2007	7.41	38,850	7.41	7.41	7.37	1,510	20,170	0
27/06/2007	7.41	26,470	7.41	7.41	7.41	500	0	0
26/06/2007	7.41	20,480	7.41	7.46	7.41	480	0	0
25/06/2007	7.41	27,060	7.46	7.46	7.41	2,900	0	0
22/06/2007	7.46	11,380	7.46	7.46	7.37	100	0	0
21/06/2007	7.46	66,390	7.56	7.56	7.37	4,000	55,670	0
20/06/2007	7.56	21,890	7.56	7.56	7.56	5,080	3,440	0
19/06/2007	7.56	34,990	7.56	7.60	7.56	100	300	0
18/06/2007	7.56	15,270	7.51	7.56	7.56	2,000	350	0
15/06/2007	7.51	16,350	7.41	7.51	7.46	0	0	0
14/06/2007	7.41	30,770	7.46	7.51	7.41	100	2,660	0
13/06/2007	7.46	26,010	7.51	7.51	7.46	1,050	340	0
12/06/2007	7.51	29,500	7.56	7.56	7.51	9,250	2,400	0
11/06/2007	7.56	21,050	7.60	7.60	7.56	7,050	2,400	0
08/06/2007	7.60	30,090	7.65	7.65	7.60	0	2,400	0
07/06/2007	7.65	58,650	7.60	7.74	7.65	2,000	2,400	0
06/06/2007	7.60	46,380	7.56	7.60	7.56	3,100	6,400	0
05/06/2007	7.56	61,030	7.51	7.56	7.51	200	520	0
04/06/2007	7.51	42,870	7.70	7.70	7.51	300	0	0
01/06/2007	7.70	150,830	7.70	7.84	7.70	550	100	0
31/05/2007	7.70	99,900	7.37	7.70	7.65	0	0	0
30/05/2007	7.37	28,150	7.56	7.56	7.32	0	0	0
29/05/2007	7.56	34,550	7.65	7.65	7.56	1,200	10,730	0
28/05/2007	7.65	81,660	7.65	7.98	7.65	700	5,900	0
25/05/2007	7.65	75,320	7.56	7.65	7.56	9,510	5,000	0
24/05/2007	7.56	79,430	7.84	7.84	7.56	11,000	10,000	0
23/05/2007	7.84	186,220	7.70	8.08	7.84	69,300	1,800	0
22/05/2007	7.70	43,910	7.37	7.70	7.70	13,390	460	0
21/05/2007	7.37	59,990	7.08	7.37	7.08	1,300	0	0
18/05/2007	7.08	39,880	7.08	7.13	7.08	900	30	0
17/05/2007	7.08	27,440	6.85	7.08	6.80	1,300	0	0
16/05/2007	6.85	26,110	7.08	7.08	6.85	700	0	0
15/05/2007	7.08	92,500	6.94	7.08	6.99	25,000	11,200	0
14/05/2007	6.94	45,100	6.80	6.94	6.85	400	1,000	0
11/05/2007	6.80	22,470	6.61	6.80	6.61	500	50	0
10/05/2007	6.61	104,720	6.61	6.61	6.61	82,200	1,000	0
09/05/2007	6.61	22,850	6.89	6.89	6.61	400	2,500	0
08/05/2007	6.89	120,190	6.66	6.89	6.71	20,590	76,160	0
07/05/2007	6.66	40,330	6.42	6.66	6.52	300	1,000	0
04/05/2007	6.42	30,090	6.61	6.61	6.38	500	8,090	0
03/05/2007	6.61	7,400	6.71	6.71	6.61	1,000	0	0
02/05/2007	6.71	87,420	6.42	6.71	6.33	70,510	11,610	0
25/04/2007	6.42	5,270	6.23	6.52	6.33	10,600	8,310	0
24/04/2007	6.23	261,300	6.52	6.52	6.23	20,870	240,990	0
23/04/2007	6.52	26,200	6.85	6.85	6.52	360	7,710	0
20/04/2007	6.85	79,200	6.94	6.94	6.71	45,770	7,710	0
19/04/2007	6.94	35,100	6.61	6.94	6.94	0	0	0
18/04/2007	6.61	14,750	6.33	6.61	6.61	0	10,880	0
17/04/2007	6.33	48,880	6.47	6.47	6.23	6,000	20,330	0
16/04/2007	6.47	54,610	6.80	6.80	6.47	25,000	150	0
13/04/2007	6.80	44,600	6.99	6.99	6.80	11,000	0	0
12/04/2007	6.99	47,760	7.23	7.23	6.99	17,000	0	0
11/04/2007	7.23	32,880	7.23	7.23	7.13	150	420	0
10/04/2007	7.23	22,080	7.27	7.32	7.23	200	0	0
09/04/2007	7.27	35,580	7.13	7.32	7.27	24,060	4,020	0
06/04/2007	7.13	74,410	7.37	7.37	7.08	1,000	0	0
05/04/2007	7.37	68,740	7.46	7.46	7.37	55,600	0	0
04/04/2007	7.46	36,910	7.27	7.56	7.27	6,800	16,030	0

Page:
<<
48
49
50
>>

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