Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/02/2025	40.90	24,800	40.90	40.90	40.65	0	0	0
27/02/2025	40.90	38,600	41.05	41.05	40.75	2,500	200	0.1
26/02/2025	41	33,100	40.95	41.50	40.95	1,100	0	0.0
25/02/2025	41.30	37,400	41.30	41.40	40.95	0	400	-0.0
24/02/2025	41.30	40,500	41.45	41.45	40.80	1,000	0	0.0
21/02/2025	41.20	30,500	40.95	41.90	40.95	1,000	2,700	-0.1
20/02/2025	41.65	78,800	41	41.90	40.95	6,800	1,500	0.2
19/02/2025	40.95	43,700	41	41	40.90	5,600	0	0.2
18/02/2025	40.95	17,900	40.90	41.15	40.90	0	0	0
17/02/2025	40.90	50,200	40.90	41.20	40.90	16,900	12,300	0.2
14/02/2025	40.90	52,000	40.80	41.15	40.80	300	2,700	-0.1
13/02/2025	40.60	37,700	40.50	40.85	40.50	0	300	-0.0
12/02/2025	40.70	52,200	40.40	40.90	40.40	0	0	0
11/02/2025	40.40	67,900	40.20	40.60	40.05	2,200	7,100	-0.2
10/02/2025	40.10	30,000	40.25	40.50	40	0	1,400	-0.1
07/02/2025	40.05	78,500	39.80	40.50	39.80	2,200	17,000	-0.6
06/02/2025	39.50	27,800	40	40	39.40	100	1,200	-0.0
05/02/2025	39.50	36,300	39.30	40	39.30	0	17,100	-0.7
04/02/2025	39.30	75,800	39.25	39.45	39	1,000	17,800	-0.7
03/02/2025	39.40	41,200	40.25	40.25	37.70	4,100	5,700	-0.1
24/01/2025	40.50	17,700	40.50	40.75	40.50	0	0	0
23/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
23/01/2025	40.50	30,700	41.05	41.10	40.20	0	1,100	-0.0
22/01/2025	41.00	39,000	41.68	41.68	41.00	0	800	-0.0
21/01/2025	41.53	87,400	42.01	42.11	41.19	0	1,300	-0.1
20/01/2025	42.11	51,400	42.40	42.50	41.68	0	18,203	-0.8
17/01/2025	42.50	43,500	42.35	42.54	42.25	0	0	0
16/01/2025	42.21	44,100	42.74	42.74	42.06	0	2,200	-0.1
15/01/2025	42.50	84,600	41.34	42.54	41.24	1,100	100	0.0
14/01/2025	41.19	17,900	41.19	41.29	41.10	100	0	0.0
13/01/2025	41.19	17,800	41.29	41.29	40.57	0	100	-0.0
10/01/2025	41.29	21,600	41.14	41.58	41.10	0	0	0
09/01/2025	41.14	17,700	41.39	41.48	41.05	200	0	0.0
08/01/2025	41.10	16,500	40.90	41.14	40.81	0	0	0
07/01/2025	40.81	34,300	40.52	41.00	40.52	0	300	-0.0
06/01/2025	40.81	49,400	41.96	41.96	39.55	3,400	1,700	0.1
03/01/2025	41.77	36,700	42.21	42.45	41.34	300	0	0.0
02/01/2025	42.16	24,800	41.53	42.16	41.53	0	0	0
31/12/2024	41.63	80,900	41.96	42.06	41.34	0	0	0
30/12/2024	42.25	32,900	42.69	42.69	42.16	0	600	-0.0
27/12/2024	42.83	83,800	43.60	43.60	42.50	300	1,100	-0.0
26/12/2024	43.22	8,600	43.70	43.70	43.17	258	2,000	-0.1
25/12/2024	43.17	211,200	42.45	43.51	42.40	1,700	3,300	-0.1
24/12/2024	42.30	15,800	42.64	42.64	42.25	0	300	-0.0
23/12/2024	42.78	91,400	42.74	43.12	42.16	600	1,500	-0.0
20/12/2024	41.96	32,000	41.43	41.96	41.39	100	0	0.0
19/12/2024	41.29	39,700	41.68	41.77	41.24	0	0	0
18/12/2024	41.77	26,400	41.68	42.11	41.58	0	700	-0.0
17/12/2024	41.68	37,900	41.96	42.11	41.68	0	0	0
16/12/2024	42.16	59,200	41.82	42.83	41.82	1,600	1,200	0.0
13/12/2024	42.40	99,100	41.96	42.64	41.77	2,300	15,244	-0.6

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 (2025-04-15)	-0.55	-1.43%	553,700	11,700	0.1	37.90 38.75 38.20
2 tháng (2025-03-17)	-1.90	-4.76%	1,391,600	139,863	4.9	34.55 39.95 38.20
3 tháng (2025-02-14)	-2.90	-7.09%	2,161,200	155,563	5.5	34.55 41.65 38.20
6 tháng (2024-11-18)	-0.83	-2.14%	5,071,400	39,774	0.7	34.55 43.22 38.20
12 tháng (2024-05-20)	-3.57	-8.59%	12,120,000	-250,226	-10.8	34.55 43.22 38.20
24 tháng (2023-05-26)	7.60	24.99%	32,486,700	156,469	5.2	30.40 52.32 38.20
36 tháng (2022-05-31)	3.96	11.62%	46,028,200	775,973	26.8	18.11 52.32 38.20
60 tháng (2020-06-10)	18.09	90.89%	77,421,340	1,597,743	62.4	18.07 52.32 38.20

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH