Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	57.70	67,400	58	58.30	57.20	300	10,000	0
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
05/09/2025	48.42	55,900	49.58	49.97	48.42	3,200	5,800	-0.1
04/09/2025	49.39	126,400	47.83	50.07	47.64	19,900	4,500	0.8
03/09/2025	47.40	39,600	47.44	47.93	47.15	13,100	0	0.6
29/08/2025	47.35	36,200	48.51	48.51	47.15	2,800	1,400	0.1
28/08/2025	47.83	41,700	47.78	47.83	47.06	2,700	2,500	0
27/08/2025	47.83	36,100	48.61	48.71	47.78	5,200	3,700	0.1
26/08/2025	48.47	32,200	47.64	48.47	47.10	5,400	600	0.2
25/08/2025	47.69	26,200	46.81	47.69	45.99	1,200	7,400	-0.3
22/08/2025	47.40	152,600	47.64	47.64	45.74	58,400	19,200	1.9
21/08/2025	47.83	48,500	48.56	48.56	47.64	17,200	400	0.8
20/08/2025	48.61	134,500	49.29	49.29	46.67	8,200	4,800	0.2
19/08/2025	49.39	105,700	50.36	50.36	49.10	32,400	0	1.7
18/08/2025	49.19	70,300	48.71	49.58	48.71	0	3,200	-0.2
15/08/2025	48.22	182,800	50.17	50.17	48.22	1,000	19,100	-0.9
14/08/2025	50.56	147,900	50.56	50.65	49.49	5,600	4,100	0.1
13/08/2025	50.56	231,400	50.56	51.24	49.39	6,800	9,900	-0.2
12/08/2025	50.17	313,400	47.54	50.17	46.96	16,300	5,800	0.5
11/08/2025	46.96	94,900	46.91	47.54	46.57	12,000	7,000	0.2
08/08/2025	46.18	83,900	46.91	46.91	45.94	4,300	3,800	0.0
07/08/2025	46.57	102,000	46.28	46.57	46.28	16,200	5,200	0.5
06/08/2025	46.08	95,100	46.72	46.72	46.08	16,400	500	0.8
05/08/2025	46.18	199,900	47.69	48.22	45.69	10,700	13,100	-0.1
04/08/2025	47.64	220,200	46.18	48.22	46.18	18,700	2,500	0.8
01/08/2025	46.23	83,600	46.18	46.28	45.79	11,600	0	0.5
31/07/2025	46.18	117,800	46.38	46.38	45.69	4,400	15,100	-0.5
30/07/2025	46.18	86,500	45.50	46.57	45.40	15,800	500	0.7
29/07/2025	45.06	334,000	47.10	47.25	44.72	36,900	15,400	1.0
28/07/2025	47.10	97,900	46.72	47.35	46.67	6,100	0	0.3
25/07/2025	47.06	226,200	47.15	47.44	45.69	13,700	5,000	0.4
24/07/2025	47.06	129,200	46.86	47.35	46.67	2,500	2,600	-0.0
23/07/2025	47.30	123,800	47.30	48.32	46.81	1,700	3,700	-0.1
22/07/2025	47.64	186,600	47.15	49.00	46.47	16,000	5,600	0.5
21/07/2025	47.35	333,600	47.64	48.03	46.52	2,700	24,100	-1.0
18/07/2025	46.52	380,600	44.82	46.52	44.43	4,700	16,500	-0.5
17/07/2025	43.51	420,900	41.81	43.65	41.51	14,300	17,800	-0.2
16/07/2025	41.47	82,400	41.22	41.85	41.22	10,100	0	0.4

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 (2025-11-04)	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