Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	47.65	3,500	47.50	47.65	47.25	0	0	0
03/08/2026	47.65	69,600	48.30	49	46.55	0	200	0
31/07/2026	48.35	27,300	47.40	48.50	47.30	0	0	0
30/07/2026	47.40	71,800	47.05	47.60	46.90	0	0	0
29/07/2026	47.40	4,900	47	47.80	47	0	0	0
28/07/2026	47.10	22,300	48	48.15	46.55	0	0	0
27/07/2026	47.35	4,200	47.50	49.50	47.25	0	500	0
24/07/2026	47.50	26,500	48.60	48.65	47.05	0	2,100	0
23/07/2026	47.50	37,900	49.25	49.25	47	0	1,000	0
22/07/2026	47.60	23,300	47.95	48.95	47.25	0	8,700	0
21/07/2026	48.30	42,700	48.45	49.20	48.15	1,000	20,800	0
20/07/2026	48.35	37,800	48.20	48.50	47.70	800	2,000	0
17/07/2026	48.30	9,400	46.65	48.90	46.65	1,300	1,800	0
16/07/2026	47.35	18,500	47.30	47.35	46.50	600	2,300	0
15/07/2026	47.10	19,800	47	48.10	47	1,800	2,700	0
14/07/2026	46.80	10,300	45.95	47.10	45.95	100	800	0
13/07/2026	45.80	32,600	49.50	49.50	45.80	1,600	4,700	0
10/07/2026	51	18,700	51	52	50.90	100	4,400	0
09/07/2026	51.10	12,400	51.20	51.50	51	300	0	0
08/07/2026	51.20	48,500	51.50	51.70	50.80	0	1,200	0
07/07/2026	51.70	33,900	52	52.50	51.40	300	800	0
06/07/2026	52	26,800	52.90	53.20	51.80	400	1,700	0
03/07/2026	52.50	45,600	52.40	53	51.80	200	1,700	0
02/07/2026	52.20	34,200	51.80	52.70	51.40	600	1,800	0
01/07/2026	51.50	29,600	51	51.80	51	0	5,500	0
30/06/2026	50.80	11,400	50.50	51	50.50	0	500	0
29/06/2026	50.40	15,100	50.30	51.90	50.30	0	200	0
26/06/2026	50.40	17,300	51.40	51.40	50.20	100	1,300	0
25/06/2026	51.40	39,500	50.50	52.50	50.50	0	1,600	0
24/06/2026	50.50	14,100	50.10	51	50.10	1,200	700	0
23/06/2026	50.60	82,000	48.95	50.60	48.80	500	500	0
22/06/2026	48.80	13,000	49.20	49.45	48.30	1,000	1,300	0
19/06/2026	48.95	39,300	48.50	49.75	48.50	800	3,000	0
18/06/2026	48.95	14,700	49.20	49.60	48.90	300	800	0
17/06/2026	48.90	48,600	48.75	51	48.75	2,000	1,900	0
16/06/2026	48.40	14,000	48.10	48.40	47.80	100	0	0
15/06/2026	48.10	10,400	47.80	48.90	47.80	200	200	0
12/06/2026	47.90	26,300	48.90	48.90	47.70	100	1,200	0
11/06/2026	47.55	9,800	47.40	48.40	47.40	300	400	0
10/06/2026	47.85	6,400	48.40	48.40	47.70	0	200	0
09/06/2026	48	13,900	48	48.70	47.55	500	1,100	0
08/06/2026	47.70	41,700	48.30	49	47.70	200	1,900	0
05/06/2026	48.35	15,400	48.15	49.20	48.10	600	2,600	0
04/06/2026	48.15	23,700	48.70	49.10	47.20	700	1,000	0
03/06/2026	49	22,600	48.75	49.15	48.35	200	800	0
02/06/2026	48.75	21,900	49.35	49.35	48.55	400	800	0
01/06/2026	49.35	18,000	47.55	49.60	47.55	500	1,100	0
29/05/2026	48.05	26,600	48.60	48.95	48.05	0	1,400	0
28/05/2026	48.75	15,100	49.10	49.95	48.60	500	1,400	0
27/05/2026	49.10	16,700	49	49.35	48.65	600	1,500	0
26/05/2026	49	52,800	48.90	50.70	48.60	700	2,300	0
25/05/2026	49.75	50,100	50.60	51.40	49.05	2,300	5,900	0
22/05/2026	51.10	127,700	49.50	52	49.25	1,100	9,700	0
21/05/2026	49.50	121,800	47	49.70	47	700	2,100	0
20/05/2026	47	72,200	46.50	47.45	46.50	2,200	2,300	0
19/05/2026	47	39,200	46.90	47.90	46.90	2,000	1,200	0
18/05/2026	47.40	50,900	47	47.40	46.70	1,600	800	0
15/05/2026	47.40	39,100	47.35	47.80	47.10	0	3,300	0
14/05/2026	47.35	50,100	47.80	48.20	47.35	100	900	0
13/05/2026	47.20	82,500	45.80	47.50	45.60	1,500	1,400	0
12/05/2026	45.80	44,400	44.85	45.80	44.85	0	4,300	0
11/05/2026	45.30	58,200	45.80	46	45	5,200	16,100	0
08/05/2026	45.80	14,400	45.60	46.10	45.30	300	400	0
07/05/2026	45.60	24,400	46.20	46.30	45.60	6,700	0	0
06/05/2026	45.80	42,500	45.75	45.80	45.40	402	1,000	0
05/05/2026	45.40	38,100	45.45	45.50	45	300	300	0
04/05/2026	45	36,000	45.10	45.50	44.90	200	300	0
29/04/2026	45.05	38,700	45.55	45.55	44.95	1,600	800	0
28/04/2026	45.20	33,500	45.40	45.40	45	3,700	100	0
24/04/2026	45.40	40,200	45	45.45	44.80	800	1,800	0
23/04/2026	45.45	111,400	45.65	46	44.90	5,100	700	0
22/04/2026	45.50	28,800	45.50	45.70	45.45	2,900	200	0
21/04/2026	45.55	23,200	45.50	45.55	45.35	0	6,900	0
20/04/2026	45.50	54,700	45.50	45.70	45.40	300	16,800	0
17/04/2026	45.50	70,900	46.05	46.10	45.50	500	39,000	0
16/04/2026	45.90	21,400	46.10	46.80	45.90	202	2,600	0
15/04/2026	46.30	48,700	46.30	47.10	46.30	3,000	8,000	0
14/04/2026	46.30	24,500	46.90	46.90	46	100	4,800	0
13/04/2026	46.50	39,000	47.10	47.40	46.50	1,200	2,600	0
10/04/2026	47.10	65,900	46.30	47.95	46.30	2,800	800	0
09/04/2026	46.10	39,200	46	46.20	45.20	1,400	600	0
08/04/2026	45.70	72,000	45.95	45.95	45.10	3,100	0	0
07/04/2026	44.60	60,700	44.75	44.75	43.85	2,500	11,200	-0.8
06/04/2026	44.75	42,500	45.80	45.80	44.70	700	24,700	-1.1
03/04/2026	45.60	77,200	47.35	47.35	45.60	14,500	18,600	-0.2
02/04/2026	47.30	47,600	47.80	47.80	46.80	13,000	700	0.7
01/04/2026	47.80	71,400	48.70	48.85	47.55	18,700	5,700	0.9
31/03/2026	47.80	33,600	48.75	48.75	47.50	0	4,500	-0.2
30/03/2026	47.85	44,100	48.15	48.15	47.30	2,800	3,100	-0.0
27/03/2026	48.90	15,800	48.70	49.20	48.30	2,800	3,100	-0.0
26/03/2026	48.55	31,100	49.65	49.65	48.35	200	17,500	-0.8
25/03/2026	49.10	74,500	48	49.50	46.80	5,400	6,200	-0.0
24/03/2026	46.80	79,800	47	48	46.60	6,600	16,700	-0.5
23/03/2026	47	140,300	49.65	50.20	47	6,600	16,700	-0.5
20/03/2026	50.50	40,100	51.20	51.50	50.50	0	17,800	-0.9
19/03/2026	51.60	36,300	51	52.30	51	1,400	5,500	-0.2
18/03/2026	52.40	17,100	53.30	53.30	52.20	29,600	7,500	1.2
17/03/2026	52.90	51,900	53.20	53.50	52.70	2,600	9,800	-0.4
16/03/2026	52	31,400	53.20	53.20	51.50	1,800	6,300	-0.2
13/03/2026	52.80	23,400	52	53.80	51.50	1,800	6,300	-0.2
12/03/2026	52.70	39,100	51.30	53.40	51.30	2,200	3,800	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-3.65	-7.02%	529,600	-47,200	0	45.80 52 47.65
2 tháng (2026-06-04)	0.20	0.42%	1,095,600	-67,200	0	45.80 52.50 47.65
3 tháng (2026-05-05)	2.95	6.50%	2,124,900	-98,898	0	45.30 52.50 47.65
6 tháng (2026-02-04)	-9.55	-16.49%	6,389,300	-173,396	-0.6	44.60 57.90 47.65
12 tháng (2025-08-08)	2.17	4.70%	21,706,100	529,604	38.3	44.60 69.20 47.65
24 tháng (2024-08-13)	10.36	27.29%	36,300,000	205,578	25.7	33.59 69.20 47.65
36 tháng (2023-08-21)	6.77	16.28%	57,063,400	165,373	22.7	33.59 69.20 47.65
60 tháng (2021-08-30)	17.10	54.71%	95,099,800	1,914,277	98.1	17.61 69.20 47.65

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH