Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	65.40	35,800	63.70	65.40	63.70	7,800	5,700	0.1
26/01/2026	65.40	72,400	65.40	66	64.30	5,500	4,700	0.1
23/01/2026	65.40	50,800	65.40	66.20	64.80	100	900	-0.1
22/01/2026	65.40	40,300	64.90	65.80	64.90	5,900	3,800	0.1
21/01/2026	64.90	52,200	65.60	65.70	64.90	300	500	-0.0
20/01/2026	66.40	95,100	65	66.70	65	10,200	4,100	0.4
19/01/2026	66.40	89,500	66.20	66.70	64.20	10,400	1,900	0.6
16/01/2026	65.70	209,100	67.80	67.80	64.10	2,800	15,100	-0.8
15/01/2026	67.80	105,500	65.70	68.10	65.70	2,200	3,400	-0.1
14/01/2026	66	49,600	67.70	67.70	66	1,100	4,500	-0.2
13/01/2026	67.70	53,400	66.40	68.50	66.40	2,100	6,700	-0.3
12/01/2026	67.60	87,800	65	67.90	65	8,900	6,000	0.2
09/01/2026	65.50	61,900	64.50	66.70	64.50	6,600	12,200	-0.4
08/01/2026	65.50	90,000	66.10	66.10	64.50	29,200	2,400	1.7
07/01/2026	66.10	174,800	66.70	66.80	64	6,900	16,600	-0.7
06/01/2026	66.90	88,200	68.10	68.10	66.30	6,600	14,000	-0.5
05/01/2026	68.10	77,000	65.90	68.40	65.90	17,900	2,000	1.1
31/12/2025	67	406,500	68.40	68.80	63.70	18,700	5,700	0.9
30/12/2025	68.40	64,800	69.20	69.30	68.20	15,900	1,300	1.0
29/12/2025	69.20	67,600	68.60	69.50	67.60	10,100	3,100	0.5
26/12/2025	67.50	122,500	66.10	68.60	66.10	16,300	7,500	0.6
25/12/2025	68.60	107,100	66.90	69.90	66	5,400	18,300	-0.9
24/12/2025	66.90	73,600	66.10	67.90	66	3,600	16,100	-0.8
23/12/2025	67.30	121,300	66.50	67.50	65.60	29,100	8,200	1.4
22/12/2025	66	113,700	65	67	64.80	2,300	10,800	-0.6
19/12/2025	64.50	141,700	65	65.90	63.70	24,500	4,400	1.3
18/12/2025	64.90	97,800	66	66	63.50	8,300	12,300	-0.3
17/12/2025	64.50	268,900	62.70	66.30	62.20	21,800	13,500	0.5
16/12/2025	62	321,100	61	63.80	60.70	22,900	20,000	0.2
15/12/2025	60	125,300	58	60	57.50	20,800	8,000	0.8
12/12/2025	58	226,400	57.40	60	57.40	25,700	18,500	0.4
11/12/2025	57.90	30,200	57.50	58.40	57.50	6,600	2,000	0.3
10/12/2025	57.50	72,500	57.70	58.40	57.10	5,800	3,300	0.1
09/12/2025	57.90	249,600	57	58.80	56.40	6,300	4,100	0.1
08/12/2025	57.10	75,400	58.30	58.80	57.10	9,800	9,500	0.0
05/12/2025	58.30	78,000	58	58.30	57.20	300	10,000	-0.6
04/12/2025	58.30	41,400	58.60	60	58.30	1,700	7,300	-0.3
03/12/2025	58.60	99,300	59.30	59.30	58	29,700	10,300	1.1
02/12/2025	59.30	74,600	59.20	59.30	57.80	11,800	15,100	-0.2
01/12/2025	59.30	183,000	59.30	61.50	58.60	7,700	33,600	-1.6
28/11/2025	58.70	65,100	58.30	58.90	57.50	300	14,700	-0.8
27/11/2025	58.50	36,100	59	59	57.90	7,300	3,100	0.2
26/11/2025	58.50	40,100	58.50	58.90	57.10	5,200	3,100	0.1
25/11/2025	58	72,400	58.90	59.20	57.20	4,800	21,000	-1.0
24/11/2025	59	142,800	58.40	60.80	57.90	7,100	19,700	-0.7
21/11/2025	58.30	56,300	58.70	58.70	56.90	0	24,200	-1.4
20/11/2025	58.80	236,700	57	59.50	56.50	58,600	15,700	2.4
19/11/2025	57	41,900	57	58	56.80	400	6,400	-0.3
18/11/2025	56.90	71,900	57.60	58.50	56.90	3,300	3,000	0.0
17/11/2025	57.90	53,500	57.80	58.50	57.70	10,400	7,400	0.2
14/11/2025	57.80	188,200	58.90	59.40	56.80	8,300	33,200	-1.5
13/11/2025	59.20	51,200	60	60.20	58.70	2,200	18,900	-1.0
12/11/2025	60	541,600	56.50	60.30	56.50	34,100	4,000	1.8
11/11/2025	56.40	68,200	56	56.40	54.90	9,200	5,600	0.2
10/11/2025	56	69,000	56.70	56.80	55.60	19,700	2,700	1.0
07/11/2025	56.90	147,100	57.90	58.70	56	17,400	40,200	-1.3
06/11/2025	57.50	60,800	56.80	58	56.40	24,100	3,500	1.2
05/11/2025	56.70	74,200	56.80	58.30	56.60	18,500	6,800	0.7
04/11/2025	56.70	190,300	57.20	58	54.70	54,500	11,400	2.4
03/11/2025	57.20	149,500	56.60	58.90	56.60	48,300	2,300	2.7
31/10/2025	57.20	256,100	58.70	60	55.50	56,600	4,300	3.0
30/10/2025	58.70	270,500	58.50	59.80	57.10	50,900	23,100	1.6
29/10/2025	58	309,300	55.40	58.50	55.30	48,300	25,900	1.2
28/10/2025	55.30	469,100	54.60	55.70	53	37,000	49,200	-0.7
27/10/2025	54.40	215,600	53.90	55.20	53.10	37,500	13,400	1.3
24/10/2025	53.10	102,400	52.10	53.80	51.60	14,400	5,900	0.4
23/10/2025	52.10	106,000	53.50	54.50	52	900	15,600	-0.8
22/10/2025	53.40	163,200	51.70	54.40	51.70	14,600	23,800	-0.5
21/10/2025	51.60	103,300	50.70	51.90	50.20	28,700	3,100	1.3
20/10/2025	50.70	386,700	50.20	53.60	50	180,400	24,000	8.2
17/10/2025	50.20	58,300	50.90	51.20	50	7,000	5,800	0.1
16/10/2025	50.20	37,700	50	50.70	49.70	4,000	1,800	0.1
15/10/2025	50	35,300	50.70	50.70	49.65	6,600	5,700	0.0
14/10/2025	49.95	64,000	49.75	50.60	49.50	15,400	5,800	0.5
13/10/2025	49.45	40,800	48.60	49.65	48.60	6,400	4,900	0.1
10/10/2025	49.10	65,000	48.80	49.70	48.80	10,500	12,900	-0.1
09/10/2025	48.80	57,000	49	49.20	48.80	0	0	0
08/10/2025	48.80	79,500	49.50	49.60	48.80	2,800	12,800	-0.5
07/10/2025	48.75	56,700	49.30	49.80	48.70	2,700	4,200	-0.1
06/10/2025	48.70	48,800	48.10	48.75	48.10	200	12,600	-0.6
03/10/2025	48.05	129,900	49.25	49.35	47.80	15,200	8,100	0.3
02/10/2025	49.25	20,600	50.60	50.60	49	100	7,100	-0.3
01/10/2025	49.90	68,900	49.10	50.80	48.75	10,900	7,600	0.2
30/09/2025	49.10	117,700	49.30	49.60	48.40	25,700	42,900	-0.8
29/09/2025	49.30	82,100	50.60	51.40	49.20	1,400	12,800	-0.6
26/09/2025	50.80	119,000	51.10	52	50.60	6,300	3,400	0.1
25/09/2025	51	97,900	51	51.90	50.70	18,400	1,800	0.8
24/09/2025	51	74,900	52	52	50.80	200	7,500	-0.4
23/09/2025	52	42,700	53	53	51.90	0	12,000	-0.6
22/09/2025	52.40	185,100	51.90	53.80	51	28,200	19,500	0.5
19/09/2025	51.70	68,500	51.60	52.50	50.80	29,300	9,700	1.0
18/09/2025	51.60	82,700	50.30	52.90	50.30	8,600	7,700	0.0
17/09/2025	50.70	71,100	52.40	52.40	50.70	100	1,800	-0.1
16/09/2025	51.70	179,200	52	54.50	51.70	24,200	18,500	0.3
15/09/2025: Cổ tức tiền mặt tỉ lệ: 15%
15/09/2025	52	156,000	52.50	53.20	51.50	6,500	20,900	-0.8
12/09/2025	52.50	338,400	50.17	53.38	49.97	12,800	21,000	-0.5
11/09/2025	49.97	190,200	48.51	50.85	47.78	24,500	12,900	0.6
10/09/2025	48.56	102,200	47.64	49.19	47.64	38,900	10,100	1.4
09/09/2025	47.64	60,700	47.54	47.64	46.67	100	10,800	-0.5
08/09/2025	47.54	60,300	48.42	48.42	47.54	1,300	10,600	-0.5

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 (2025-12-29)	-3.80	-5.49%	1,936,500	52,500	3.5	64.90 69.20 65.40
2 tháng (2025-11-28)	6.70	11.41%	4,625,000	65,700	4.2	57.10 69.20 65.40
3 tháng (2025-10-29)	7.40	12.76%	7,752,700	269,400	15.8	56 69.20 65.40
6 tháng (2025-07-31)	19.22	41.62%	14,869,000	597,100	32.3	46.08 69.20 65.40
12 tháng (2025-02-03)	27.09	70.73%	23,562,200	670,463	35.5	33.59 69.20 65.40
24 tháng (2024-02-07)	18.48	39.39%	40,006,400	270,569	19.5	33.59 69.20 65.40
36 tháng (2023-02-13)	36.53	126.53%	55,588,900	771,958	40.1	28.71 69.20 65.40
60 tháng (2021-02-22)	33.59	105.59%	92,154,200	1,651,873	77.5	17.61 69.20 65.40

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH