Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/05/2024	37.83	28,200	37.79	37.95	37.79	400	3,600	-0.1
30/05/2024	37.83	83,500	36.90	37.83	36.90	46,800	1,000	2.0
29/05/2024	37.15	36,900	37.15	37.24	36.98	2,100	0	0.1
28/05/2024	37.15	54,200	37.57	37.57	36.81	11,200	9,300	0.1
27/05/2024	37.07	39,400	37.15	37.15	36.56	3,000	0	0.1
24/05/2024	37.15	83,900	37.49	37.83	36.98	6,700	4,800	0.1
23/05/2024	37.83	49,600	37.95	37.95	37.36	700	7,200	-0.3
22/05/2024	37.95	80,800	38.00	38.00	37.70	4,900	1,600	0.1
21/05/2024	37.95	68,000	38.08	38.33	37.83	9,300	1,500	0.4
20/05/2024	38.04	64,200	38.42	38.42	37.91	5,800	0	0.3
17/05/2024	43.91	9,600	43.74	43.91	43.74	0	0	0
16/05/2024	37.91	69,300	37.95	38.25	37.87	2,800	6,000	-0.1
15/05/2024	37.95	50,700	37.53	37.95	37.49	2,800	1,100	0.1
14/05/2024	37.57	22,800	37.57	37.91	37.41	2,100	1,800	0.0
13/05/2024	37.57	24,500	37.79	37.79	37.32	0	8,600	-0.4
10/05/2024	37.83	65,300	38.00	38.33	37.62	0	5,500	-0.2
09/05/2024	37.74	57,000	38.42	38.42	37.57	900	15,800	-0.7
08/05/2024	37.95	80,500	36.65	38.00	36.31	6,600	6,700	-0.0
07/05/2024	36.65	41,600	36.52	36.81	36.31	2,400	0	0.1
06/05/2024	36.48	35,500	35.93	36.56	35.93	6,300	100	0.3
03/05/2024	35.93	30,100	35.89	36.05	35.80	0	1,800	-0.1
02/05/2024	35.76	66,100	36.31	36.31	35.46	2,000	12,300	-0.4
01/05/2024	42.81	96,900	43.32	44.24	42.39	2,200	1,100	0.1
30/04/2024	43.91	9,600	43.74	43.91	43.74	0	0	0
29/04/2024	43.91	9,600	43.74	43.91	43.74	0	0	0
26/04/2024	36.31	57,800	35.46	36.31	35.46	0	16,800	-0.7
25/04/2024	36.27	62,200	36.35	36.56	36.18	1,000	11,100	-0.4
24/04/2024	36.90	72,800	35.89	36.98	35.89	7,100	0	0.3
23/04/2024	35.46	146,500	34.62	35.72	34.62	39,900	10,200	1.2
22/04/2024	34.62	155,400	35.63	36.65	34.62	11,700	83,500	-3.0
19/04/2024	35.55	89,800	36.22	36.22	35.04	100	0	0.0
18/04/2024	43.91	9,600	43.74	43.91	43.74	0	0	0
17/04/2024	36.31	66,800	37.19	37.19	36.18	800	0	0.0
16/04/2024	36.56	155,400	36.56	36.98	36.18	6,100	1,200	0.2
15/04/2024	36.56	304,100	39.01	39.14	36.56	3,500	48,700	-2.1
12/04/2024	39.18	166,500	38.92	39.22	38.76	1,500	1,200	0.0
11/04/2024	38.92	93,400	39.39	39.39	38.80	1,300	13,000	-0.5
10/04/2024	39.39	352,000	39.30	39.60	39.22	65,600	0	3.1
09/04/2024	39.60	174,100	40.23	40.23	39.43	8,200	900	0.3
08/04/2024	39.98	138,400	40.44	40.44	39.98	27,800	11,100	0.8
05/04/2024	40.40	238,600	40.74	40.78	40.40	5,600	2,600	0.1
04/04/2024	40.95	225,900	41.46	41.46	40.78	2,400	1,300	0.1
03/04/2024	41.50	138,300	41.46	42.22	41.37	22,700	500	1.1
02/04/2024	41.46	117,400	41.50	41.80	41.33	2,800	3,800	-0.0
01/04/2024	41.50	66,800	41.80	41.80	41.37	2,000	5,900	-0.2
29/03/2024	41.71	46,000	42.18	42.56	41.67	200	1,200	-0.1
28/03/2024	42.22	52,900	41.80	42.22	41.54	2,900	0	0.1
27/03/2024	41.75	129,600	42.39	42.39	41.46	3,700	1,100	0.1
26/03/2024	42.22	57,600	42.30	42.39	41.96	600	3,700	-0.2
25/03/2024	42.30	197,800	42.39	43.06	42.18	2,000	800	0.1
22/03/2024	42.22	104,300	42.09	42.39	41.84	1,300	1,300	-0.0
21/03/2024	42.09	111,200	41.50	42.13	41.37	6,200	1,100	0.3
20/03/2024	41.37	72,200	41.50	41.54	40.99	10,700	200	0.5
19/03/2024	41.20	72,100	41.42	41.71	41.20	0	8,100	-0.4
18/03/2024	41.37	192,500	42.18	42.89	41.29	6,100	36,900	-1.5
15/03/2024	42.13	160,900	41.46	42.47	41.37	0	900	-0.0
14/03/2024	41.67	60,600	42.13	42.13	41.46	6,400	500	0.3
13/03/2024	42.13	100,400	40.70	42.22	40.61	12,800	2,000	0.5
12/03/2024	40.57	103,200	40.61	40.87	40.28	1,800	1,400	0.0
11/03/2024	40.70	112,700	41.37	41.54	40.53	0	8,100	-0.4
08/03/2024	41.37	117,500	42.22	42.22	41.37	2,600	5,400	-0.1
07/03/2024	42.01	76,900	42.05	42.18	41.80	1,000	1,300	-0.0
06/03/2024	42.05	54,600	42.47	42.47	42.01	400	4,500	-0.2
05/03/2024	42.30	69,100	42.30	42.47	42.22	300	1,100	-0.0
04/03/2024	42.22	120,400	42.72	42.98	42.09	100	29,905	-1.5
01/03/2024	42.47	113,000	41.96	42.72	41.54	0	2,100	-0.1
29/02/2024	41.80	229,300	42.30	42.30	40.95	1,100	5,800	-0.2
28/02/2024	42.30	239,800	42.56	42.98	41.96	3,600	600	0.1
27/02/2024	42.47	75,000	42.22	43.06	42.13	4,900	0	0.2
26/02/2024	42.30	80,100	42.56	42.72	42.18	500	300	0.0
23/02/2024	42.64	71,100	42.81	43.06	42.56	1,600	0	0.1
22/02/2024	42.89	76,000	43.23	43.23	42.89	2,400	0	0.1
21/02/2024	43.23	101,000	43.23	43.23	42.72	2,900	0	0.1
20/02/2024	42.98	88,100	43.40	43.40	42.81	2,900	0	0.1
19/02/2024	43.32	104,700	43.06	43.32	42.98	12,100	4,300	0.4
16/02/2024	43.23	86,900	43.74	43.82	43.23	2,000	1,500	0.0
15/02/2024	43.65	124,400	44.16	44.16	43.57	4,600	0	0.2
14/02/2024	43.91	9,600	43.74	43.91	43.74	0	0	0
13/02/2024	43.91	9,600	43.74	43.91	43.74	0	0	0
12/02/2024	35.80	58,000	35.21	35.80	35.21	300	0	0.0
09/02/2024	34.96	22,300	34.96	35.13	34.87	100	0	0.0
08/02/2024	34.91	33,600	34.37	34.91	33.90	2,000	3,700	-0.1
07/02/2024	44.16	89,500	44.33	44.67	44.08	4,800	1,600	0.2
06/02/2024	44.33	104,300	43.23	44.33	42.89	12,300	0	0.6
05/02/2024	43.06	44,900	42.98	43.23	42.89	4,400	300	0.2
02/02/2024	42.81	58,800	42.89	43.74	42.81	0	1,100	-0.1
01/02/2024	42.89	80,500	42.47	42.89	42.47	5,500	200	0.3
31/01/2024	42.81	64,500	43.23	43.32	42.81	3,300	1,600	0.1
30/01/2024	43.23	124,800	42.05	43.23	42.05	3,600	0	0.2
29/01/2024	42.13	62,200	41.80	42.64	41.80	1,800	4,400	-0.1
26/01/2024	41.67	195,700	42.05	42.30	41.37	1,000	200	0.0
25/01/2024	42.01	119,300	42.89	42.89	42.01	1,600	100	0.1
24/01/2024	42.98	26,100	42.64	43.06	42.64	1,400	9,600	-0.4
23/01/2024	43.06	58,900	43.06	43.23	42.89	2,700	0	0.1
22/01/2024	42.89	81,400	43.23	43.23	42.64	100	2,200	-0.1
19/01/2024	43.23	109,900	43.48	44.16	43.23	1,400	5,900	-0.2
18/01/2024	43.15	107,100	42.39	43.15	42.22	9,100	600	0.4
17/01/2024	42.47	37,700	42.72	42.81	42.47	500	0	0.0
16/01/2024	42.64	26,100	42.01	42.64	41.88	900	0	0.0
15/01/2024	41.96	31,100	41.96	42.22	41.80	0	3,200	-0.2

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 (2026-08-19)	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