Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/03/2026	52.70	108,400	53.20	53.20	51	16,600	3,500	0.7
10/03/2026	52.60	98,900	54.50	54.50	50.50	6,900	5,900	0.1
09/03/2026	51.40	80,500	52.80	53	51.40	6,900	5,900	0.1
06/03/2026	55.20	52,300	55.90	55.90	55.20	100	6,300	-0.3
05/03/2026	55.10	206,500	54.90	56.50	54.90	42,300	19,500	1.3
04/03/2026	54.90	225,500	54.20	56.40	54.10	14,500	18,600	-0.2
03/03/2026	54.30	95,000	53.70	54.70	53.50	23,700	3,900	1.1
02/03/2026	53.50	149,600	55	55	53.50	2,500	11,400	-0.5
27/02/2026	55.10	210,300	56.30	56.40	54.90	20,400	6,200	0.8
26/02/2026	56.30	81,700	57.40	57.40	55.60	17,000	10,600	0.4
25/02/2026	56.40	208,800	56.50	57.80	55.60	22,300	9,400	0.7
24/02/2026	56	66,500	57	57	56	2,300	5,400	-0.2
23/02/2026	57.40	204,700	57.20	58	55.50	7,400	11,700	-0.2
13/02/2026	57.20	168,600	56.30	57.20	55	11,100	8,400	0.1
12/02/2026	56.20	29,600	55.90	56.60	55.50	11,700	0	0.7
11/02/2026	55.80	92,700	55.20	56	55.10	9,800	5,500	0.2
10/02/2026	55.90	113,100	56.50	56.70	55.10	1,000	16,600	-0.9
09/02/2026	56.50	60,700	54.20	57.40	54.10	1,400	11,100	-0.5
06/02/2026	55	55,800	55.50	56.30	54.60	1,400	11,100	-0.5
05/02/2026	57	92,500	57.80	57.90	56	3,500	7,000	-0.2
04/02/2026	57.90	156,700	57.50	57.90	56.30	13,000	700	0.7
03/02/2026	57.90	143,000	58	58.60	57.50	2,500	11,400	-0.5
02/02/2026	58.30	226,600	58	59.50	57.20	75,600	18,100	3.3
30/01/2026	59.60	637,700	59.60	63.90	59.60	119,000	4,600	6.8
29/01/2026	64	22,100	64.80	64.80	62.90	1,100	5,400	-0.3
28/01/2026	64.80	201,200	65.50	65.50	60.90	29,100	42,400	-0.9
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

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 (2026-05-13)	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