Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2024	45.66	46,400	46.02	46.02	45.39	3,400	0	0.2
08/01/2024	45.84	44,700	45.66	46.02	45.48	1,200	0	0.1
05/01/2024	45.48	96,900	46.02	47.01	45.04	2,200	1,100	0.1
04/01/2024	46.11	65,300	46.65	46.65	45.75	2,900	2,100	0.0
03/01/2024	46.83	221,200	45.13	46.83	45.13	22,200	14,000	0.4
02/01/2024	45.13	98,600	43.96	45.39	43.87	13,700	0	0.7
29/12/2023	43.91	40,300	43.65	44.41	43.65	2,800	500	0.1
28/12/2023	43.65	46,100	43.42	43.65	43.24	4,800	5,400	-0.0
27/12/2023	43.42	49,900	43.33	43.78	43.24	4,800	21,200	-0.8
26/12/2023	43.33	49,100	43.15	43.33	43.02	10,300	2,600	0.4
25/12/2023	43.15	72,800	42.97	43.29	42.88	7,300	2,300	0.2
22/12/2023	42.97	76,900	43.69	43.87	42.97	2,000	0	0.1
21/12/2023	43.69	15,400	43.65	43.69	42.61	4,000	200	0.2
20/12/2023	43.65	40,800	43.87	43.96	43.06	4,300	1,700	0.1
19/12/2023	43.87	43,700	43.06	43.87	42.61	5,700	0	0.3
18/12/2023	43.06	38,800	44.05	44.05	43.06	100	2,600	-0.1
15/12/2023	44.05	47,800	44.50	44.81	43.96	0	4,000	-0.2
14/12/2023	44.50	124,800	43.69	44.81	43.69	20,900	20,400	0.0
13/12/2023	43.69	46,100	43.60	44.14	43.33	0	11,200	-0.5
12/12/2023	43.60	47,500	43.73	43.96	43.51	0	1,900	-0.1
11/12/2023	43.73	57,800	43.29	43.96	43.42	0	0	0
08/12/2023	43.29	39,800	43.15	43.96	43.20	300	0	0.0
07/12/2023	43.15	102,500	43.96	44.41	42.75	0	2,200	-0.1
06/12/2023	43.96	83,200	43.96	44.23	43.24	600	1,700	-0.1
05/12/2023	43.96	204,700	41.85	44.05	42.03	100	4,200	-0.2
04/12/2023	41.85	74,300	41.13	41.99	41.18	8,900	29,600	-1.0
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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.35	0.74%	918,200	-27,400	0	47 51.10 47.90
2 tháng (2026-04-13)	1.05	2.26%	1,711,200	-101,596	0	45 51.10 47.90
3 tháng (2026-03-16)	-4.45	-8.56%	2,783,700	-162,096	-3.3	44.60 52.90 47.90
6 tháng (2025-12-15)	-12.45	-20.75%	10,100,500	124,804	13.7	44.60 69.20 47.90
12 tháng (2025-06-17)	5.65	13.48%	25,452,500	653,204	41.7	41.32 69.20 47.90
24 tháng (2024-06-24)	6.15	14.85%	37,757,200	313,478	27.7	33.59 69.20 47.90
36 tháng (2023-06-28)	11.51	31.93%	58,668,300	464,173	33.8	33.59 69.20 47.90
60 tháng (2021-07-08)	18.40	63.12%	96,499,800	1,811,977	91.0	17.61 69.20 47.90

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH