Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/03/2019	17.24	10,480	18.19	18.24	17.24	40	0	0.0
21/03/2019	18.22	16,710	17.53	18.22	17.53	70	0	0.0
20/03/2019	18.01	18,110	18.27	18.27	17.86	40	0	0.0
19/03/2019	18.12	15,290	18.32	18.32	17.86	10	0	0.0
18/03/2019	18.06	13,400	18.22	18.32	17.50	0	0	0
15/03/2019	18.27	7,570	18.06	18.32	16.99	310	0	0.0
14/03/2019	18.24	26,510	18.17	18.47	18.17	40	0	0.0
13/03/2019	18.17	19,860	18.01	18.17	18.01	710	150	0.0
12/03/2019	17.96	8,350	17.81	17.96	17.60	30	0	0.0
11/03/2019	17.76	79,530	17.76	18.32	17.70	60	2,420	-0.1
08/03/2019	17.40	38,680	17.76	18.12	17.19	130	2,500	-0.1
07/03/2019	17.55	45,680	17.70	18.24	17.50	60	8,090	-0.3
06/03/2019	17.96	32,610	17.47	18.06	17.47	50	0	0.0
05/03/2019	17.47	10,870	17.09	17.65	17.09	30	1,180	0.0
04/03/2019	17.65	790	17.37	17.65	17.37	30	0	0.0
01/03/2019	17.65	1,060	17.70	17.70	17.19	30	820	0.0
28/02/2019	17.45	11,660	17.91	17.91	17.42	30	0	0.0
27/02/2019	17.60	19,470	17.45	17.94	17.35	2,880	0	0.1
26/02/2019	17.22	9,240	17.19	17.65	17.19	20	1,990	-0.1
25/02/2019	17.40	25,730	17.65	17.68	16.47	20,930	10	0.7
22/02/2019	17.01	12,960	17.24	17.24	16.99	120	0	0.0
21/02/2019	17.24	5,030	16.94	17.24	16.94	20	600	0.0
20/02/2019	17.19	10,780	16.94	17.35	16.94	60	0	0.0
19/02/2019	17.09	35,390	17.24	17.24	16.19	80	22,700	-0.7
18/02/2019	17.14	12,070	16.58	17.42	16.58	410	1,290	0.0
15/02/2019	17.17	190	17.68	17.68	16.96	20	10	0.0
14/02/2019	16.94	35,700	16.94	17.70	16.94	40	200	0.0
13/02/2019	16.78	84,890	16.68	17.70	16.68	15,140	8,900	0.2
12/02/2019	16.58	17,980	16.11	16.63	16.11	30	2,000	-0.1
11/02/2019	16.42	12,650	16.88	16.88	16.42	10	0	0.0
01/02/2019	16.55	17,650	16.70	16.70	15.52	30	16,880	-0.5
31/01/2019	16.42	9,790	16.73	16.73	16.01	30	0	0.0
30/01/2019	16.17	3,120	16.42	16.42	15.91	40	0	0.0
29/01/2019	16.11	9,040	16.01	16.11	16.01	220	220	0
28/01/2019	16.11	2,140	15.86	16.17	15.83	10	0	0.0
25/01/2019	16.01	610	16.32	16.32	16.01	10	0	0.0
24/01/2019	15.86	7,890	16.40	16.40	15.70	20	0	0.0
23/01/2019	15.81	5,180	15.65	16.42	15.65	50	0	0.0
22/01/2019	15.81	10,350	15.65	15.81	15.55	70	0	0.0
21/01/2019	15.65	6,570	15.86	15.86	15.58	0	3,000	-0.1
18/01/2019	15.86	108,810	15.70	15.86	15.47	90	0	0.0
17/01/2019	15.40	42,350	15.91	15.91	15.09	40	0	0.0
16/01/2019	15.50	51,550	15.50	16.11	15.50	0	0	0
15/01/2019	16.19	61,710	15.81	16.27	15.81	20	300	0.0
14/01/2019	16.27	110,180	15.91	16.73	15.91	0	0	0
11/01/2019	15.88	77,040	15.70	15.91	15.70	0	0	0
10/01/2019	15.70	72,520	15.65	15.88	15.60	17,820	0	0.6
09/01/2019	15.63	75,990	15.40	15.65	15.40	0	0	0
08/01/2019	15.55	10,910	15.45	15.65	15.40	20	0	0.0
07/01/2019	15.40	21,010	15.55	15.55	14.42	30	17,000	-0.5
04/01/2019	15.50	14,010	15.40	15.50	15.29	0	0	0
03/01/2019	15.50	7,090	15.47	15.50	15.40	0	0	0
02/01/2019	15.50	14,760	15.50	15.65	15.40	10	0	0.0
28/12/2018	15.50	850	15.50	15.50	15.14	10	800	0.0
27/12/2018	15.65	3,440	15.75	15.75	15.65	0	0	0
26/12/2018	15.70	8,260	15.68	15.70	15.40	0	500	0.0
25/12/2018	15.68	17,900	14.83	15.70	14.83	10	1,400	0.0
24/12/2018	15.75	11,310	15.60	15.75	15.60	0	190	0.0
21/12/2018	15.65	14,120	15.45	15.88	15.45	0	0	0
20/12/2018	15.45	5,300	15.91	15.91	15.45	0	0	0
19/12/2018	15.91	22,190	16.37	16.37	15.65	10,020	0	0.3
18/12/2018	15.65	1,550	15.55	15.65	15.45	130	0	0.0
17/12/2018	15.75	910	15.86	15.86	15.75	10	0	0.0
14/12/2018	15.75	11,910	15.50	15.78	15.50	10	110	0.0
13/12/2018	15.78	6,020	15.65	15.81	15.65	0	0	0
12/12/2018	15.86	7,410	15.19	15.86	15.19	20	500	0.0
11/12/2018	15.81	12,270	16.22	16.22	14.81	20	10,750	-0.3
10/12/2018	15.86	37,200	15.86	15.86	15.65	0	500	0.0
07/12/2018	15.58	670	15.86	15.86	15.55	0	0	0
06/12/2018	15.75	3,810	15.60	15.81	15.55	20	10	0.0
05/12/2018	15.86	880	15.55	15.91	15.55	20	0	0.0
04/12/2018	15.91	3,210	16.17	16.32	15.91	10	0	0.0
03/12/2018	16.17	15,890	16.42	16.42	15.65	710	0	0.0
30/11/2018	15.65	9,700	16.17	16.17	15.65	1,140	0	0.0
29/11/2018	15.93	11,840	16.40	16.42	15.93	9,800	0	0.3
28/11/2018	16.06	10,230	16.55	16.94	15.96	90	0	0.0
27/11/2018	15.96	31,660	15.86	16.63	15.68	10	0	0.0
26/11/2018	15.60	36,560	15.65	15.91	14.68	710	12,050	-0.3
23/11/2018	15.75	76,940	15.65	15.93	15.65	0	0	0
22/11/2018	15.65	33,910	15.65	15.96	15.55	0	0	0
21/11/2018	15.45	21,150	15.40	15.88	15.40	0	0	0
20/11/2018	15.55	21,740	15.45	15.58	15.14	20	0	0.0
19/11/2018	15.55	2,560	15.91	15.91	15.40	60	0	0.0
16/11/2018	15.55	29,170	15.19	15.63	15.19	10	1,010	0.0
15/11/2018	15.29	58,760	14.93	15.34	14.93	10	0	0.0
14/11/2018	14.88	19,290	14.99	15.01	14.88	0	0	0
13/11/2018	14.99	23,280	14.99	15.04	14.99	10	0	0.0
12/11/2018	14.99	40,850	15.14	15.14	14.91	20	0	0.0
09/11/2018	14.91	54,260	14.88	14.99	14.88	10	0	0.0
08/11/2018	15.04	3,050	15.14	15.14	14.93	10	0	0.0
07/11/2018	14.99	10,480	15.14	15.14	14.91	20	0	0.0
06/11/2018	14.91	26,570	14.73	14.99	14.73	20	0	0.0
05/11/2018	14.78	4,120	14.83	14.83	14.65	30	0	0.0
02/11/2018	14.65	4,090	14.83	14.83	14.65	10	0	0.0
01/11/2018	14.83	4,210	14.86	14.86	14.27	50	2,120	-0.1
31/10/2018	14.68	13,030	14.68	14.86	14.65	20	0	0.0
30/10/2018	14.75	1,070	14.75	14.78	14.75	0	0	0
29/10/2018	14.78	28,510	14.68	14.88	14.63	12,030	0	0.3
26/10/2018	14.63	47,290	14.86	14.86	14.55	10	0	0.0
25/10/2018	14.63	24,440	14.60	14.63	14.47	660	0	0.0

Page:
<<
19
20
21
>>

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 55.90 55.90
2 tháng (2026-08-06)	6.40	13.33%	1,094,600	-51,700	-2.1	48 55.90 55.90
3 tháng (2026-07-07)	5.74	11.80%	1,729,800	-97,800	-4.4	45.80 55.90 55.90
6 tháng (2026-04-08)	11.39	26.48%	4,100,000	-209,900	-9.7	42.35 55.90 55.90
12 tháng (2025-10-10)	8.19	17.72%	19,527,000	482,700	30.7	41.98 65.13 55.90
24 tháng (2024-10-15)	19.05	53.87%	36,825,000	647,256	36.1	31.61 65.13 55.90
36 tháng (2023-10-23)	14.17	35.21%	55,496,500	431,351	28.4	31.61 65.13 55.90
60 tháng (2021-11-01)	18.35	50.90%	89,974,100	1,774,455	82.9	16.57 65.13 55.90

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH