Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	45.04	6,400	45.55	45.55	44.89	0	200	0.0
09/06/2026	45.18	13,900	45.18	45.84	44.75	500	1,100	0.0
08/06/2026	44.89	41,700	45.46	46.12	44.89	200	1,900	-0.1
05/06/2026	45.51	15,400	45.32	46.31	45.27	600	2,600	-0.1
04/06/2026	45.32	23,700	45.84	46.21	44.42	700	1,000	0.0
03/06/2026	46.12	22,600	45.88	46.26	45.51	200	800	0.0
02/06/2026	45.88	21,900	46.45	46.45	45.69	400	800	0.0
01/06/2026	46.45	18,000	44.75	46.68	44.75	500	1,100	0.0
29/05/2026	45.22	26,600	45.74	46.07	45.22	0	1,400	-0.1
28/05/2026	45.88	15,100	46.21	47.01	45.74	500	1,400	0.0
27/05/2026	46.21	16,700	46.12	46.45	45.79	600	1,500	0.0
26/05/2026	46.12	52,800	46.02	47.72	45.74	700	2,300	-0.1
25/05/2026	46.82	50,100	47.62	48.38	46.16	2,300	5,900	-0.2
22/05/2026	48.09	127,700	46.59	48.94	46.35	1,100	9,700	-0.4
21/05/2026	46.59	121,800	44.24	46.78	44.24	700	2,100	-0.1
20/05/2026	44.24	72,200	43.76	44.66	43.76	2,200	2,300	0.0
19/05/2026	44.24	39,200	44.14	45.08	44.14	2,000	1,200	0.0
18/05/2026	44.61	50,900	44.24	44.61	43.95	1,600	800	0.0
15/05/2026	44.61	39,100	44.56	44.99	44.33	0	3,300	-0.2
14/05/2026	44.56	50,100	44.99	45.36	44.56	100	900	0.0
13/05/2026	44.42	82,500	43.11	44.71	42.92	1,500	1,400	0.0
12/05/2026	43.11	44,400	42.21	43.11	42.21	0	4,300	-0.2
11/05/2026	42.64	58,200	43.11	43.29	42.35	5,200	16,100	-0.5
08/05/2026	43.11	14,400	42.92	43.39	42.64	300	400	0.0
07/05/2026	42.92	24,400	43.48	43.58	42.92	6,700	0	0.3
06/05/2026	43.11	42,500	43.06	43.11	42.73	400	1,000	0.0
05/05/2026	42.73	38,100	42.78	42.82	42.35	300	300	0.0
04/05/2026	42.35	36,000	42.45	42.82	42.26	200	300	0.0
29/04/2026	42.40	38,700	42.87	42.87	42.31	1,600	800	0.0
28/04/2026	42.54	33,500	42.73	42.73	42.35	3,700	100	0.2
24/04/2026	42.73	40,200	42.35	42.78	42.16	800	1,800	0.0
23/04/2026	42.78	111,400	42.96	43.29	42.26	5,100	700	0.2
22/04/2026	42.82	28,800	42.82	43.01	42.78	2,900	200	0.1
21/04/2026	42.87	23,200	42.82	42.87	42.68	0	6,900	-0.3
20/04/2026	42.82	54,700	42.82	43.01	42.73	300	16,800	-0.8
17/04/2026	42.82	70,900	43.34	43.39	42.82	500	39,000	-1.8
16/04/2026	43.20	21,400	43.39	44.05	43.20	200	2,600	-0.1
15/04/2026	43.58	48,700	43.58	44.33	43.58	3,000	8,000	-0.2
14/04/2026	43.58	24,500	44.14	44.14	43.29	100	4,800	-0.2
13/04/2026	43.76	39,000	44.33	44.61	43.76	1,200	2,600	-0.1
10/04/2026	44.33	65,900	43.58	45.13	43.58	2,800	800	0.1
09/04/2026	43.39	39,200	43.29	43.48	42.54	1,400	600	0.0
08/04/2026	43.01	72,000	43.25	43.25	42.45	3,100	0	0.1
07/04/2026	41.98	60,700	42.12	42.12	41.27	2,500	11,200	-0.4
06/04/2026	42.12	42,500	43.11	43.11	42.07	100	18,600	-0.8
03/04/2026	42.92	77,200	44.56	44.56	42.92	700	24,700	-1.1
02/04/2026	44.52	47,600	44.99	44.99	44.05	0	14,200	-0.7
01/04/2026	44.99	71,400	45.84	45.98	44.75	200	21,400	-1.0
31/03/2026	44.99	33,600	45.88	45.88	44.71	0	4,500	-0.2
30/03/2026	45.04	44,100	45.32	45.32	44.52	4,400	4,300	0.0
27/03/2026	46.02	15,800	45.84	46.31	45.46	2,800	3,100	0.0
26/03/2026	45.69	31,100	46.73	46.73	45.51	200	17,500	-0.8
25/03/2026	46.21	74,500	45.18	46.59	44.05	32,500	3,300	1.4
24/03/2026	44.05	79,800	44.24	45.18	43.86	5,400	6,200	0.0
23/03/2026	44.24	140,300	46.73	47.25	44.24	6,600	16,700	-0.5
20/03/2026	47.53	40,100	48.19	48.47	47.53	0	17,800	-0.9
19/03/2026	48.56	36,300	48	49.22	48	400	7,200	-0.4
18/03/2026	49.32	17,100	50.16	50.16	49.13	1,400	5,500	-0.2
17/03/2026	49.79	51,900	50.07	50.35	49.60	29,600	7,500	1.2
16/03/2026	48.94	31,400	50.07	50.07	48.47	2,600	9,800	-0.4
13/03/2026	49.69	23,400	48.94	50.64	48.47	1,800	6,300	-0.2
12/03/2026	49.60	39,100	48.28	50.26	48.28	2,200	3,800	-0.1
11/03/2026	49.60	108,400	50.07	50.07	48	16,600	3,500	0.7
10/03/2026	49.51	98,900	51.29	51.29	47.53	15,200	22,900	-0.4
09/03/2026	48.38	80,500	49.69	49.88	48.38	6,900	5,900	0.1
06/03/2026	51.95	52,300	52.61	52.61	51.95	100	6,300	-0.3
05/03/2026	51.86	206,500	51.67	53.18	51.67	42,300	19,500	1.3
04/03/2026	51.67	225,500	51.01	53.08	50.92	14,500	18,600	-0.2
03/03/2026	51.11	95,000	50.54	51.48	50.35	13,700	6,200	0.4
02/03/2026	50.35	149,600	51.76	51.76	50.35	23,700	3,900	1.1
27/02/2026	51.86	210,300	52.99	53.08	51.67	20,400	6,200	0.8
26/02/2026	52.99	81,700	54.02	54.02	52.33	17,000	10,600	0.4
25/02/2026	53.08	208,800	53.18	54.40	52.33	22,300	9,400	0.7
24/02/2026	52.71	66,500	53.65	53.65	52.71	2,300	5,400	-0.2
23/02/2026	54.02	204,700	53.84	54.59	52.24	7,400	11,700	-0.2
13/02/2026	53.84	168,600	52.99	53.84	51.76	11,100	8,400	0.1
12/02/2026	52.89	29,600	52.61	53.27	52.24	11,700	0	0.7
11/02/2026	52.52	92,700	51.95	52.71	51.86	9,800	5,500	0.2
10/02/2026	52.61	113,100	53.18	53.36	51.86	1,000	16,600	-0.9
09/02/2026	53.18	60,700	51.01	54.02	50.92	2,800	10,300	-0.4
06/02/2026	51.76	55,800	52.24	52.99	51.39	1,400	11,100	-0.5
05/02/2026	53.65	92,500	54.40	54.49	52.71	3,500	7,000	-0.2
04/02/2026	54.49	156,700	54.12	54.49	52.99	13,000	700	0.7
03/02/2026	54.49	143,000	54.59	55.15	54.12	2,500	11,400	-0.5
02/02/2026	54.87	226,600	54.59	56	53.84	75,600	18,100	3.3
30/01/2026	56.09	637,700	56.09	60.14	56.09	119,000	4,600	6.8
29/01/2026	60.24	22,100	60.99	60.99	59.20	1,100	5,400	-0.3
28/01/2026	60.99	201,200	61.65	61.65	57.32	29,100	42,400	-0.9
27/01/2026	61.55	35,800	59.95	61.55	59.95	7,800	5,700	0.1
26/01/2026	61.55	72,400	61.55	62.12	60.52	5,500	4,700	0.1
23/01/2026	61.55	50,800	61.55	62.31	60.99	100	900	-0.1
22/01/2026	61.55	40,300	61.08	61.93	61.08	5,900	3,800	0.1
21/01/2026	61.08	52,200	61.74	61.84	61.08	300	500	0.0
20/01/2026	62.49	95,100	61.18	62.78	61.18	10,200	4,100	0.4
19/01/2026	62.49	89,500	62.31	62.78	60.42	10,400	1,900	0.6
16/01/2026	61.84	209,100	63.81	63.81	60.33	2,800	15,100	-0.8
15/01/2026	63.81	105,500	61.84	64.09	61.84	2,200	3,400	-0.1
14/01/2026	62.12	49,600	63.72	63.72	62.12	1,100	4,500	-0.2
13/01/2026	63.72	53,400	62.49	64.47	62.49	2,100	6,700	-0.3
12/01/2026	63.62	87,800	61.18	63.91	61.18	8,900	6,000	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 (2026-09-07)	2.90	5.63%	429,600	-40,600	-1.5	51.10 55.30 55.30
2 tháng (2026-08-06)	6.40	13.33%	1,094,600	-51,700	-2.1	48 55.30 55.30
3 tháng (2026-07-07)	5.74	11.80%	1,729,800	-97,800	-4.4	45.80 55.30 55.30
6 tháng (2026-04-08)	11.39	26.48%	4,100,000	-209,900	-9.7	42.35 55.30 55.30
12 tháng (2025-10-10)	8.19	17.72%	19,527,000	482,700	30.7	41.98 65.13 55.30
24 tháng (2024-10-15)	19.05	53.87%	36,825,000	647,256	36.1	31.61 65.13 55.30
36 tháng (2023-10-23)	14.17	35.21%	55,496,500	431,351	28.4	31.61 65.13 55.30
60 tháng (2021-11-01)	18.35	50.90%	89,974,100	1,774,455	82.9	16.57 65.13 55.30

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH