Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	48.30	128,400	48.50	48.80	47	6,800	5,000	0
24/07/2025	48.40	129,200	48.20	48.70	48	2,500	2,600	-0.0
23/07/2025	48.65	123,800	48.65	49.70	48.15	1,700	3,700	-0.1
22/07/2025	49	186,600	48.50	50.40	47.80	16,000	5,600	0.5
21/07/2025	48.70	333,600	49	49.40	47.85	2,700	24,100	-1.0
18/07/2025	47.85	380,600	46.10	47.85	45.70	4,700	16,500	-0.5
17/07/2025	44.75	420,900	43	44.90	42.70	14,300	17,800	-0.2
16/07/2025	42.65	82,400	42.40	43.05	42.40	10,100	0	0.4
15/07/2025	42.50	86,400	42.80	43.10	42.50	3,000	0	0.1
14/07/2025	42.75	53,700	42.60	43	42.25	7,900	4,900	0.1
11/07/2025	42.50	94,000	42.95	43.40	42.45	100	6,000	0
10/07/2025	42.95	75,100	43.40	43.50	42.95	0	1,800	0
09/07/2025	43.50	107,900	43.90	43.90	43.05	100	2,100	0
08/07/2025	43.90	196,000	42.80	44.20	42.80	2,400	5,500	-0.1
07/07/2025	43	43,300	43	43	42.70	0	5,500	-0.2
04/07/2025	43	39,300	42.60	43	42.60	0	800	-0.0
03/07/2025	42.70	41,700	42.60	43.60	42.60	0	0	0
02/07/2025	42.95	94,800	42.90	43	42.55	0	6,300	-0.3
01/07/2025	43.05	87,400	43.90	44.05	42.95	0	500	-0.0
30/06/2025	43.90	65,100	43.75	44	43.70	0	0	0
27/06/2025	43.80	49,600	43.75	44.15	43.60	0	0	0
26/06/2025	43.60	120,400	43.30	44.10	43.30	4,200	0	0.2
25/06/2025	43.30	23,700	43.35	43.50	43.10	0	2,500	-0.1
24/06/2025	43.20	47,700	43.40	43.85	43.10	3,400	500	0.1
23/06/2025	43.25	73,700	42.50	43.30	42.10	1,700	0	0.1
20/06/2025	42.90	32,900	42.70	42.90	42.60	0	0	0
19/06/2025	42.90	18,400	42.80	42.90	42.65	0	0	0
18/06/2025	43	79,600	43.10	43.60	42.50	0	0	0
17/06/2025	43.10	80,100	43.90	44	43.10	0	0	0
16/06/2025	43.50	75,900	42.50	43.80	42.50	1,900	7,000	-0.2
13/06/2025	43	115,100	43.50	43.50	42.70	4,400	0	0.2
12/06/2025	43.75	95,700	44.30	44.35	43.60	0	4,100	-0.2
11/06/2025	43.55	168,800	43	44.50	42.80	1,000	0	0.0
10/06/2025	42.95	59,700	43.40	44	42.95	0	1,000	-0.0
09/06/2025	43.30	227,600	42.50	44	42.50	4,300	0	0.2
06/06/2025	42.70	59,900	43	43.50	42.60	0	0	0
05/06/2025	43.20	86,500	43.25	43.90	43.15	1,000	1,600	-0.0
04/06/2025	43.25	187,600	42.45	43.25	42.45	1,000	1,500	-0.0
03/06/2025	42.60	35,200	43	43	42.40	100	0	0.0
02/06/2025	42.90	77,900	43.30	43.30	42.65	0	23,400	-1.0
30/05/2025	42.60	174,800	41.30	43.30	41	1,600	4,100	-0.1
29/05/2025	41.10	50,500	41.40	41.50	41	0	300	-0.0
28/05/2025	41.20	103,700	41	41.85	40.95	200	1,600	-0.1
27/05/2025	40.90	162,200	41.40	41.40	40.70	500	1,300	-0.0
26/05/2025	41.10	72,900	41	41.65	40.55	0	500	-0.0
23/05/2025	40.80	174,500	38.80	41	38.80	900	1,800	-0.0
22/05/2025	38.70	83,900	38.15	38.70	38.15	0	0	0
21/05/2025	38.15	56,800	38.40	38.40	38.15	0	0	0
20/05/2025	38.15	24,200	38.05	38.20	38	0	0	0
19/05/2025	38.20	24,400	37.85	38.20	37.85	0	0	0
16/05/2025	38.10	12,600	38.20	38.20	38	0	0	0
15/05/2025	38.20	41,700	38	38.30	38	0	12,600	0
14/05/2025	38	53,400	38.10	38.10	37.95	0	1,600	0
13/05/2025	38.10	55,700	38.20	38.20	37.60	7,900	0	0
12/05/2025	38.10	30,400	37.90	38.15	37.90	700	0	0
09/05/2025	38	20,200	38.25	38.25	37.85	2,300	0	0
08/05/2025	38	13,000	38.35	38.35	37.65	0	0	0
07/05/2025	38	34,400	38.40	38.50	37.75	0	0	0
06/05/2025	38.30	12,600	37.90	38.30	37.80	600	1,000	0
05/05/2025	37.90	12,100	38.15	38.15	37.60	0	0	0
29/04/2025	38.10	21,700	38.05	38.45	38.05	100	0	0.0
28/04/2025	38.55	6,800	38.10	38.55	38.10	0	0	0
25/04/2025	38.55	10,600	38.60	38.60	38.25	100	100	0
24/04/2025	38.40	23,900	38.80	38.80	38.10	0	10,000	-0.4
23/04/2025	38.10	20,300	38.60	38.60	38.05	0	10,100	-0.4
22/04/2025	37.90	26,800	38.85	38.90	37	500	0	0.0
21/04/2025	38.75	15,200	38.35	39.50	38.35	0	0	0
18/04/2025	38.55	50,700	38.65	39.30	38.55	0	0	0
17/04/2025	38.65	44,200	39.45	39.45	38.65	100	600	-0.0
16/04/2025	38.60	56,100	38.55	39.05	38.50	0	100	-0.0
15/04/2025	38.55	45,600	38.40	39	38.40	23,000	100	0.9
14/04/2025	38.80	15,600	39.75	39.75	38.65	100	2,300	-0.1
11/04/2025	39.75	81,600	37.50	39.80	37.50	48,700	1,200	1.9
10/04/2025	37.45	6,800	37.45	37.45	37.45	0	0	0
09/04/2025	35	72,600	34.10	35.45	33.50	21,200	2,100	0.7
08/04/2025	34.55	99,900	33.15	35.20	33.15	50,200	1,300	1.7
04/04/2025	35.25	117,500	34.50	36	33.95	1,000	6,000	-0.2
03/04/2025	36.50	148,900	36.40	38	36.30	8,200	4,300	0.1
02/04/2025	39	18,200	39.95	39.95	38.95	0	0	0
01/04/2025	38.70	36,400	39	39	38.70	0	0	0
31/03/2025	39	21,200	39	39.20	38.50	0	0	0
28/03/2025	39	14,100	39.20	39.55	39	0	337	-0.0
27/03/2025	39.20	13,000	39.65	39.65	39.10	0	0	0
26/03/2025	39.20	33,100	39.65	39.65	39	0	3,600	-0.1
25/03/2025	39.65	12,000	39.40	40.40	39.40	0	0	0
24/03/2025	39.35	24,500	39.40	39.60	39.30	0	300	-0.0
21/03/2025	39.30	12,300	39.30	39.80	39.30	0	0	0
20/03/2025	39.25	46,000	39.70	39.70	38.30	0	0	0
19/03/2025	39.70	18,800	40	40	39.65	0	1,000	-0.0
18/03/2025	39.95	30,200	39.90	40	39.90	15,500	0	0.6
17/03/2025	39.90	15,200	39.80	40.15	39.70	6,000	300	0.2
14/03/2025	39.90	21,100	40.10	40.20	39.65	1,600	0	0.1
13/03/2025	40.20	38,800	40.40	40.40	40	900	0	0.0
12/03/2025	40.20	7,400	40.10	40.75	40.10	0	0	0
11/03/2025	40.20	49,200	40	40.30	40	100	0	0.0
10/03/2025	40.25	52,800	40.90	40.95	40.20	100	1,100	-0.0
07/03/2025	40.90	17,900	40.65	40.95	40.55	1,000	0	0.0
06/03/2025	40.60	22,300	40.70	40.85	40.55	1,000	0	0.0
05/03/2025	40.55	25,400	41.30	41.30	40.55	2,600	1,100	0.1
04/03/2025	40.85	55,500	40.55	40.90	40.55	14,600	20,200	-0.2
03/03/2025	40.65	31,700	40.90	40.90	40.60	800	0	0.0

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 (2025-06-24)	5.45	12.62%	2,754,000	-33,500	-1.2	42.50 49 48.40
2 tháng (2025-05-26)	7.55	18.37%	4,792,700	-62,200	-2.4	40.90 49 48.40
3 tháng (2025-04-25)	10.10	26.20%	5,481,700	-66,700	-2.4	37.90 49 48.40
6 tháng (2025-02-03)	9.25	23.48%	7,819,400	21,863	0.8	34.55 49 48.40
12 tháng (2024-07-29)	8.52	21.23%	13,255,500	-441,226	-18.1	34.55 49 48.40
24 tháng (2023-08-04)	6.06	14.22%	34,503,200	-388,031	-16.7	34.55 52.32 48.40
36 tháng (2022-08-09)	19.23	65.36%	46,912,200	765,873	26.7	18.11 52.32 48.40
60 tháng (2020-08-19)	25.14	106.95%	80,858,380	1,135,453	47.7	18.11 52.32 48.40

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH