Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	41.13	16,800	41.13	41.18	41.00	0	3,500	-0.2
30/11/2023	41.13	29,200	41.36	41.90	41.04	0	1,100	-0.1
29/11/2023	41.36	33,300	41.36	41.63	41.00	1,300	1,100	0.0
28/11/2023	41.36	27,000	41.54	41.54	40.82	500	1,400	-0.0
27/11/2023	41.54	30,300	41.54	41.67	41.27	100	900	-0.0
24/11/2023	41.54	78,100	41.72	41.72	40.64	0	23,000	-1.1
23/11/2023	41.72	60,400	42.03	42.43	41.72	700	500	0.0
22/11/2023	42.03	37,400	42.08	42.70	41.99	2,200	0	0.1
21/11/2023	42.08	39,400	41.63	42.43	41.67	6,100	0	0.3
20/11/2023	41.63	63,100	41.27	41.72	40.82	2,100	100	0.1
17/11/2023	41.27	85,500	42.08	42.52	41.00	14,400	1,000	0.6
16/11/2023	42.08	35,900	42.12	42.12	41.72	0	0	0
15/11/2023	42.12	133,200	40.82	43.15	41.45	14,700	0	0.7
14/11/2023	40.82	68,400	40.68	41.09	40.42	13,100	0	0.6
13/11/2023	40.68	104,200	41.18	41.36	40.59	5,600	2,900	0.1
10/11/2023	41.18	108,400	42.12	42.12	41.09	800	900	-0.0
09/11/2023	42.12	86,500	40.37	42.30	41.09	3,500	0	0.2
08/11/2023	40.37	350,000	39.74	40.37	39.65	4,300	0	0.2
07/11/2023	39.74	92,700	39.74	40.33	39.61	7,300	400	0.3
06/11/2023	39.74	107,100	39.56	40.33	39.47	27,400	26,900	0.0
03/11/2023	39.56	40,100	39.03	41.27	39.52	0	300	-0.0
02/11/2023	39.03	159,000	37.95	39.25	38.13	27,000	3,100	1.0
01/11/2023	37.95	47,800	37.32	37.95	36.96	8,400	300	0.3
31/10/2023	37.32	77,900	39.92	40.01	37.32	500	5,200	-0.2
30/10/2023	39.92	48,100	41.09	41.09	39.92	800	5,800	-0.2
27/10/2023	41.09	27,000	40.86	41.27	40.28	200	400	-0.0
26/10/2023	40.86	96,200	42.16	42.16	40.37	0	300	-0.0
25/10/2023	42.16	58,600	42.16	43.24	41.99	1,800	2,700	-0.0
24/10/2023	42.16	35,800	42.75	42.75	42.16	500	900	-0.0
23/10/2023	42.75	67,200	43.47	44.54	42.16	0	1,900	-0.1
20/10/2023	43.47	44,800	43.15	43.51	42.48	200	4,100	-0.2
19/10/2023	43.15	117,900	43.11	44.41	43.06	3,900	15,500	-0.6
18/10/2023	43.11	106,400	44.14	44.14	42.25	0	3,100	-0.1
17/10/2023	44.14	42,800	44.59	44.86	44.14	10,600	0	0.5
16/10/2023	44.59	73,300	45.39	45.39	44.50	11,900	3,900	0.4
13/10/2023	45.39	51,400	45.75	46.20	44.41	0	500	-0.0
12/10/2023	45.75	64,200	46.20	47.10	45.39	100	8,800	-0.4
11/10/2023	46.20	102,400	44.41	46.29	44.41	4,000	3,000	0.0
10/10/2023	44.41	43,500	44.18	44.77	44.09	4,600	9,500	-0.2
09/10/2023	44.18	32,400	43.73	44.86	43.73	100	3,000	-0.1
06/10/2023	43.73	51,300	43.91	43.91	43.24	3,900	9,000	-0.2
05/10/2023	43.91	43,700	43.60	44.59	43.24	900	16,000	-0.7
04/10/2023	43.60	29,400	43.33	43.96	42.88	3,600	16,700	-0.6
03/10/2023	43.33	58,700	44.68	44.86	43.15	900	18,200	-0.8
02/10/2023	44.68	48,600	43.60	45.93	43.73	2,800	7,200	-0.2
29/09/2023	43.60	28,500	43.33	44.05	43.33	1,700	2,700	-0.0
28/09/2023	43.33	44,100	43.24	43.51	42.70	1,600	6,800	-0.3
27/09/2023	43.24	53,800	43.15	43.51	42.16	3,000	11,600	-0.4
26/09/2023	43.15	62,600	43.15	43.69	42.21	14,700	3,600	0.5
25/09/2023	43.15	99,300	45.39	45.75	43.06	1,400	7,800	-0.3
22/09/2023	45.39	138,400	47.01	47.01	43.96	2,300	3,400	-0.1
21/09/2023	47.01	43,100	47.37	48.27	47.01	2,900	2,500	0.0
20/09/2023	47.37	69,200	47.82	47.82	46.83	1,900	2,500	-0.0
19/09/2023	47.82	87,000	45.84	47.82	45.39	5,700	4,300	0.1
18/09/2023	45.84	275,400	48.27	48.27	44.95	0	0	0
15/09/2023	48.27	85,100	49.34	49.34	47.82	200	17,500	-0.9
14/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
14/09/2023	49.34	138,100	50.87	50.96	49.34	0	0	0
13/09/2023	50.87	198,500	50.27	52.83	50.27	2,900	34,500	-1.9
12/09/2023	50.27	159,700	50.27	50.36	49.93	7,300	32,200	-1.5
11/09/2023	50.27	252,000	47.12	50.36	47.71	1,000	8,200	-0.4
08/09/2023	47.12	88,000	46.18	47.12	46.01	5,900	600	0.3
07/09/2023	46.18	97,900	46.86	47.80	46.18	0	18,000	-1.0
06/09/2023	46.86	167,900	47.20	47.71	46.69	900	24,200	-1.3
05/09/2023	47.20	173,500	44.65	47.29	46.01	4,300	6,000	-0.1
31/08/2023	44.65	136,200	42.09	44.65	42.18	17,400	0	0.9
30/08/2023	42.09	40,600	42.56	42.60	41.75	1,800	0	0.1
29/08/2023	42.56	79,800	41.84	43.11	42.18	7,800	0	0.4
28/08/2023	41.84	28,300	41.71	41.88	41.58	4,700	0	0.2
25/08/2023	41.71	50,200	41.62	42.18	41.58	3,400	2,100	0.1
24/08/2023	41.62	45,400	41.49	42.01	40.90	2,200	600	0.1
23/08/2023	41.49	43,500	41.58	41.58	40.98	200	2,400	-0.1
22/08/2023	41.58	84,500	41.58	42.18	41.07	3,200	6,600	-0.2
21/08/2023	41.58	39,800	40.98	42.09	40.98	0	2,700	-0.1
18/08/2023	40.98	206,200	40.56	42.01	40.98	2,200	1,500	0.0
17/08/2023	40.56	65,400	41.24	41.58	40.51	7,100	900	0.3
16/08/2023	41.24	36,100	41.24	41.24	40.69	18,300	0	0.9
15/08/2023	41.24	55,600	40.73	41.58	40.73	1,300	0	0.1
14/08/2023	40.73	21,500	40.56	41.24	40.56	900	2,500	-0.1
11/08/2023	40.56	60,700	40.90	40.90	39.88	14,700	0	0.7
10/08/2023	40.90	146,600	42.35	42.35	40.64	13,500	2,200	0.5
09/08/2023	42.35	31,500	42.39	42.39	41.79	3,900	0	0.2
08/08/2023	42.39	49,700	43.88	43.88	41.75	0	500	-0.0
07/08/2023	43.88	134,300	41.41	43.88	41.41	10,300	0	0.5
04/08/2023	41.41	30,700	41.32	41.49	41.07	4,700	0	0.2
03/08/2023	41.32	62,100	41.67	41.75	40.90	2,000	0	0.1
02/08/2023	41.67	58,300	41.49	41.71	40.98	17,500	0	0.9
01/08/2023	41.49	58,800	41.32	41.75	40.90	16,300	0	0.8
31/07/2023	41.32	87,500	40.73	41.32	40.22	45,800	0	2.2
28/07/2023	40.73	64,500	41.28	41.28	40.60	5,200	0	0.2
27/07/2023	41.28	94,200	41.62	41.92	40.69	2,200	0	0.1
26/07/2023	41.62	70,800	40.56	41.75	40.69	0	0	0
25/07/2023	40.56	81,900	41.58	41.75	40.56	0	0	0
24/07/2023	41.58	52,500	41.15	42.18	40.98	1,800	0	0.1
21/07/2023	41.15	106,300	41.32	42.43	40.81	0	0	0
20/07/2023	41.32	65,700	40.73	41.92	40.90	0	0	0
19/07/2023	40.73	274,100	38.09	40.73	38.09	0	5,200	-0.2
18/07/2023	38.09	19,700	38.34	38.51	38.09	0	0	0
17/07/2023	38.34	41,300	38.51	38.60	38.34	1,400	0	0.1
14/07/2023	38.51	46,000	38.51	39.11	38.34	0	0	0
13/07/2023	38.51	37,400	38.68	38.73	38.09	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	1.90	3.35%	2,564,300	31,000	1.5	56 60 58.30
2 tháng (2025-10-06)	9.90	20.33%	5,639,100	347,100	18.8	48.70 60 58.30
3 tháng (2025-09-05)	10.18	21.03%	7,943,100	350,500	19.0	47.54 60 58.30
6 tháng (2025-06-09)	16.50	39.20%	15,321,300	526,400	27.9	41.32 60 58.30
12 tháng (2024-12-09)	19.11	48.41%	21,137,900	537,474	27.9	33.59 60 58.30
24 tháng (2023-12-15)	14.55	33.03%	38,458,200	256,469	17.7	33.59 60 58.30
36 tháng (2022-12-20)	35.23	150.80%	54,119,300	1,039,301	47.8	23.37 60 58.30
60 tháng (2020-12-30)	30.36	107.50%	89,250,650	1,562,923	71.8	17.61 60 58.30

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH