Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	52	18,900	52	52	51.90	0	0	0
10/09/2026	52	14,000	51.90	52.80	51.90	0	0	0
09/09/2026	51.90	67,700	50	52.10	50	0	25,800	0
08/09/2026	51.10	17,700	51.10	52	51.10	0	1,700	0
07/09/2026	51.50	7,500	51.80	51.80	51.20	0	405	0
04/09/2026	51.80	16,500	50.50	52.10	50.50	0	670	0
03/09/2026	50.50	15,700	50.50	51.30	50.30	0	1,100	0
28/08/2026	50.30	5,200	51.40	51.80	50.30	0	100	0
27/08/2026	51.20	32,700	50.80	52.30	50.80	0	1,100	0
26/08/2026	50.90	86,300	51.20	52	50.90	0	2,200	0
25/08/2026	52	82,100	52	52.70	51.80	0	400	0
24/08/2026	52.70	5,600	52.90	53.30	52.30	0	1,000	0
21/08/2026	52.90	86,500	51.20	53.20	51.20	0	800	0
20/08/2026	50.90	23,800	50.20	51.60	50.20	0	0	0
19/08/2026	51.30	24,200	52.50	52.50	51.20	0	400	0
18/08/2026	51.70	63,700	51.10	51.70	50.20	0	600	0
17/08/2026	50.10	69,600	49.45	51.20	49.45	0	1,600	0
14/08/2026	48.80	10,700	48.95	49.50	48.75	0	200	0
13/08/2026	48.95	3,100	49.40	49.40	48.95	0	0	0
12/08/2026	49.40	30,900	49.30	49.70	48.75	0	0	0
11/08/2026	48.60	13,800	48.90	48.90	48.55	0	0	0
10/08/2026	48.90	52,000	48.15	49.25	48.15	0	200	0
07/08/2026	49	39,200	48	49.60	48	0	800	0
06/08/2026	48	3,400	47.85	48	47.85	0	0	0
05/08/2026	48	49,400	48.85	48.85	47.65	0	0	0
04/08/2026	48.10	13,400	47.50	48.65	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: Cổ tức tiền mặt tỉ lệ: 30%
13/07/2026	45.80	32,600	49.50	49.50	45.80	1,600	4,700	0
10/07/2026	48	18,700	48	48.94	47.91	100	4,400	0
09/07/2026	48.09	12,400	48.19	48.47	48	300	0	0
08/07/2026	48.19	48,500	48.47	48.66	47.81	0	1,200	0
07/07/2026	48.66	33,900	48.94	49.41	48.38	300	800	0
06/07/2026	48.94	26,800	49.79	50.07	48.75	400	1,700	0
03/07/2026	49.41	45,600	49.32	49.88	48.75	200	1,700	0
02/07/2026	49.13	34,200	48.75	49.60	48.38	600	1,800	0
01/07/2026	48.47	29,600	48	48.75	48	0	5,500	0
30/06/2026	47.81	11,400	47.53	48	47.53	0	500	0
29/06/2026	47.44	15,100	47.34	48.85	47.34	0	200	0
26/06/2026	47.44	17,300	48.38	48.38	47.25	100	1,300	0
25/06/2026	48.38	39,500	47.53	49.41	47.53	0	1,600	0
24/06/2026	47.53	14,100	47.15	48	47.15	1,200	700	0
23/06/2026	47.62	82,000	46.07	47.62	45.93	500	500	0
22/06/2026	45.93	13,000	46.31	46.54	45.46	1,000	1,300	0
19/06/2026	46.07	39,300	45.65	46.82	45.65	800	3,000	0
18/06/2026	46.07	14,700	46.31	46.68	46.02	300	800	0
17/06/2026	46.02	48,600	45.88	48	45.88	2,000	1,900	0
16/06/2026	45.55	14,000	45.27	45.55	44.99	100	0	0
15/06/2026	45.27	10,400	44.99	46.02	44.99	200	200	0
12/06/2026	45.08	26,300	46.02	46.02	44.89	100	1,200	0
11/06/2026	44.75	9,800	44.61	45.55	44.61	300	400	0
10/06/2026	45.04	6,400	45.55	45.55	44.89	0	200	0
09/06/2026	45.18	13,900	45.18	45.84	44.75	500	1,100	0
08/06/2026	44.89	41,700	45.46	46.12	44.89	200	1,900	0
05/06/2026	45.51	15,400	45.32	46.31	45.27	600	2,600	0
04/06/2026	45.32	23,700	45.84	46.21	44.42	700	1,000	0
03/06/2026	46.12	22,600	45.88	46.26	45.51	200	800	0
02/06/2026	45.88	21,900	46.45	46.45	45.69	400	800	0
01/06/2026	46.45	18,000	44.75	46.68	44.75	500	1,100	0
29/05/2026	45.22	26,600	45.74	46.07	45.22	0	1,400	0
28/05/2026	45.88	15,100	46.21	47.01	45.74	500	1,400	0
27/05/2026	46.21	16,700	46.12	46.45	45.79	600	1,500	0
26/05/2026	46.12	52,800	46.02	47.72	45.74	700	2,300	0
25/05/2026	46.82	50,100	47.62	48.38	46.16	2,300	5,900	0
22/05/2026	48.09	127,700	46.59	48.94	46.35	1,100	9,700	0
21/05/2026	46.59	121,800	44.24	46.78	44.24	700	2,100	0
20/05/2026	44.24	72,200	43.76	44.66	43.76	2,200	2,300	0
19/05/2026	44.24	39,200	44.14	45.08	44.14	2,000	1,200	0
18/05/2026	44.61	50,900	44.24	44.61	43.95	1,600	800	0
15/05/2026	44.61	39,100	44.56	44.99	44.33	0	3,300	0
14/05/2026	44.56	50,100	44.99	45.36	44.56	100	900	0
13/05/2026	44.42	82,500	43.11	44.71	42.92	1,500	1,400	0
12/05/2026	43.11	44,400	42.21	43.11	42.21	0	4,300	0
11/05/2026	42.64	58,200	43.11	43.29	42.35	5,200	16,100	0
08/05/2026	43.11	14,400	42.92	43.39	42.64	300	400	0
07/05/2026	42.92	24,400	43.48	43.58	42.92	6,700	0	0
06/05/2026	43.11	42,500	43.06	43.11	42.73	402	1,000	0
05/05/2026	42.73	38,100	42.78	42.82	42.35	300	300	0
04/05/2026	42.35	36,000	42.45	42.82	42.26	200	300	0
29/04/2026	42.40	38,700	42.87	42.87	42.31	1,600	800	0
28/04/2026	42.54	33,500	42.73	42.73	42.35	3,700	100	0
24/04/2026	42.73	40,200	42.35	42.78	42.16	800	1,800	0
23/04/2026	42.78	111,400	42.96	43.29	42.26	5,100	700	0
22/04/2026	42.82	28,800	42.82	43.01	42.78	2,900	200	0
21/04/2026	42.87	23,200	42.82	42.87	42.68	0	6,900	0
20/04/2026	42.82	54,700	42.82	43.01	42.73	300	16,800	0
17/04/2026	42.82	70,900	43.34	43.39	42.82	500	39,000	0

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 (2026-08-12)	2.60	5.26%	663,500	-38,075	0	48.80 52.90 52
2 tháng (2026-07-13)	6.20	13.54%	1,293,600	-79,475	0	45.80 52.90 52
3 tháng (2026-06-15)	6.73	14.86%	1,862,700	-100,475	0	45.27 52.90 52
6 tháng (2026-03-16)	3.06	6.25%	4,672,700	-263,671	-3.3	41.98 52.90 52
12 tháng (2025-09-16)	3.34	6.87%	19,742,400	380,029	33.0	41.98 65.13 52
24 tháng (2024-09-23)	16.25	45.45%	36,383,800	269,303	29.8	31.61 65.13 52
36 tháng (2023-09-27)	11.30	27.77%	55,283,700	213,698	28.0	31.61 65.13 52
60 tháng (2021-10-07)	21.05	68.04%	91,672,100	1,723,702	90.9	16.57 65.13 52

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH