Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2018	13.99	80	13.99	13.99	13.99	0	0	0
04/06/2018	13.99	80	13.42	14.07	13.42	20	0	0.0
01/06/2018	13.82	940	13.82	14.02	13.72	10	460	0.0
31/05/2018	13.87	23,440	13.62	13.87	13.60	10	0	0.0
30/05/2018	13.82	2,250	13.74	13.82	13.13	310	1,030	0.0
29/05/2018	13.92	2,200	13.37	14.12	13.37	400	0	0.0
28/05/2018	13.57	45,560	13.62	13.62	13.37	70	0	0.0
25/05/2018	13.89	120,620	13.92	14.22	13.89	140	0	0.0
24/05/2018	14.04	5,140	14.26	14.26	13.92	1,020	0	0.0
23/05/2018	14.02	3,630	13.89	14.12	13.89	0	0	0
22/05/2018	14.12	22,080	14.02	14.34	14.02	20	500	0.0
21/05/2018	14.34	3,460	14.91	14.91	14.14	10	1,150	0.0
18/05/2018	14.17	30,630	14.26	14.26	14.14	10	0	0.0
17/05/2018	14.14	29,970	14.12	14.17	13.89	0	0	0
16/05/2018	14.14	1,300	14.31	14.31	14.14	0	0	0
15/05/2018	14.29	11,340	14.09	14.29	14.07	20	110	0.0
14/05/2018	14.19	130	14.19	14.19	14.19	0	0	0
11/05/2018	14.19	15,310	14.14	14.19	14.12	0	0	0
10/05/2018	14.19	84,630	14.14	14.22	14.04	20	25,620	-0.7
09/05/2018	14.22	62,550	14.31	14.31	14.12	30	0	0.0
08/05/2018	14.14	63,650	14.14	14.26	14.12	20	0	0.0
07/05/2018	14.14	13,370	14.14	14.26	14.12	50	0	0.0
04/05/2018	14.22	10,410	14.12	14.31	14.12	20	0	0.0
03/05/2018	14.09	51,240	14.34	14.34	14.02	30	0	0.0
02/05/2018	14.02	2,640	14.02	14.54	14.02	710	0	0.0
27/04/2018	14.61	214,690	13.87	14.61	13.87	120	30,000	-0.9
26/04/2018	13.87	99,470	14.46	14.46	13.87	60	0	0.0
24/04/2018	14.07	51,570	14.12	14.36	14.02	40	0	0.0
23/04/2018	14.12	49,370	14.36	14.54	14.12	40	0	0.0
20/04/2018	14.36	38,100	14.09	14.61	14.09	0	0	0
19/04/2018	14.09	16,780	14.14	14.66	14.09	0	0	0
18/04/2018	14.31	53,610	14.76	15.06	14.31	10	0	0.0
17/04/2018	14.76	68,870	14.46	14.76	14.19	30	0	0.0
16/04/2018	14.14	14,320	14.49	14.49	14.14	0	0	0
13/04/2018	14.34	27,220	14.36	14.36	14.12	140	0	0.0
12/04/2018	14.12	25,920	14.22	14.36	14.12	10	0	0.0
11/04/2018	14.36	16,800	14.22	14.46	14.22	0	0	0
10/04/2018	14.51	11,470	14.51	14.51	14.31	20	220	0.0
09/04/2018	14.56	7,200	14.61	14.61	14.56	0	0	0
06/04/2018	14.61	49,110	14.61	14.64	14.56	530	0	0.0
05/04/2018	14.56	16,400	14.41	14.61	14.36	20	0	0.0
04/04/2018	14.26	27,760	14.49	14.49	14.12	10	0	0.0
03/04/2018	14.12	32,540	14.34	14.34	14.07	30	0	0.0
02/04/2018	14.12	83,200	14.26	14.36	14.07	10	300	0.0
30/03/2018	14.26	80,370	14.24	14.56	14.09	50	0	0.0
29/03/2018	14.54	22,690	14.22	14.54	14.12	10	0	0.0
28/03/2018	14.56	8,980	14.56	14.61	14.17	530	0	0.0
27/03/2018	14.59	22,250	14.41	14.66	14.26	30	0	0.0
26/03/2018	14.61	3,670	14.56	14.61	14.41	10	0	0.0
23/03/2018	14.69	3,610	14.61	14.69	14.36	10	0	0.0
22/03/2018	14.71	21,340	14.86	14.86	14.46	50	0	0.0
21/03/2018	14.88	31,600	15.06	15.06	14.74	20	0	0.0
20/03/2018	15.06	52,200	14.93	15.06	14.69	10	2,110	-0.1
19/03/2018	14.86	16,570	14.86	14.96	14.86	0	0	0
16/03/2018	14.86	13,740	14.86	15.01	14.86	0	0	0
15/03/2018	15.03	34,940	14.39	15.30	14.39	0	4,160	-0.1
14/03/2018	14.46	26,550	14.51	14.76	14.46	30	0	0.0
13/03/2018	14.76	22,540	14.46	14.78	14.41	300	0	0.0
12/03/2018	14.76	12,960	14.64	14.76	14.46	10	0	0.0
09/03/2018	14.64	22,460	14.86	14.86	14.61	0	0	0
08/03/2018	14.71	16,030	15.33	15.33	14.71	1,920	0	0.1
07/03/2018	14.91	21,820	15.06	15.50	14.91	10	0	0.0
06/03/2018	15.01	52,050	14.76	15.01	14.66	2,610	40	0.1
05/03/2018	14.81	24,550	14.81	14.91	14.71	0	0	0
02/03/2018	14.76	4,810	14.46	14.76	14.46	1,060	220	0.0
01/03/2018	14.69	42,640	14.78	14.78	14.29	80	8,100	-0.2
28/02/2018	14.56	122,420	14.64	15.06	14.56	50	0	0.0
27/02/2018	14.66	19,730	14.86	14.96	14.66	0	0	0
26/02/2018	14.86	14,400	15.21	15.35	14.86	70	0	0.0
23/02/2018	14.96	16,860	14.71	15.01	14.71	7,500	0	0.2
22/02/2018	14.71	20,230	14.86	15.21	14.71	40	0	0.0
21/02/2018	15.30	12,260	15.21	15.50	14.91	130	0	0.0
13/02/2018	15.21	12,460	15.55	15.55	14.76	10	1,300	0.0
12/02/2018	14.76	71,350	15.21	15.21	14.36	110	0	0.0
09/02/2018	15.21	12,170	14.17	15.21	14.17	1,570	0	0.0
08/02/2018	14.56	43,210	14.36	14.76	14.36	1,020	0	0.0
07/02/2018	14.41	28,350	14.36	14.81	14.36	30	0	0.0
06/02/2018	13.97	124,250	13.97	14.17	13.50	220	0	0.0
05/02/2018	14.51	90,100	14.66	15.01	14.41	2,080	220	0.1
02/02/2018	14.96	21,030	14.98	15.30	14.96	90	0	0.0
01/02/2018	15.06	56,800	15.58	15.58	14.86	20,410	0	0.6
31/01/2018	15.35	105,550	15.83	15.83	15.35	52,220	0	1.6
30/01/2018	15.83	40,130	15.26	15.83	15.26	19,040	1,020	0.6
29/01/2018	15.40	97,320	15.78	15.78	15.21	53,340	410	1.6
26/01/2018	15.50	107,890	15.70	15.70	15.35	68,040	3,000	2.0
25/01/2018	15.53	137,340	15.85	15.85	15.45	58,300	530	1.8
22/01/2018	15.85	325,190	15.65	15.95	15.50	115,600	0	3.7
19/01/2018	16.44	43,710	16.22	16.44	16.22	27,840	0	0.9
18/01/2018	16.39	73,020	16.00	16.39	16.00	11,160	1,590	0.3
17/01/2018	16.30	90,900	16.44	16.49	16.20	21,040	300	0.7
16/01/2018	16.44	75,610	16.62	16.62	16.35	5,000	0	0.2
15/01/2018	16.49	39,560	16.54	16.64	16.44	10	110	0.0
12/01/2018	16.54	82,100	16.94	16.94	16.54	0	0	0
11/01/2018	16.84	48,460	16.69	16.94	16.59	0	0	0
10/01/2018	16.69	57,960	16.42	16.84	16.42	0	0	0
09/01/2018	16.44	59,760	16.54	16.54	16.35	3,000	220	0.1
08/01/2018	16.39	57,000	16.39	16.54	16.35	0	1,000	0.0
05/01/2018	16.39	73,210	16.44	16.52	16.39	13,000	0	0.4
04/01/2018	16.47	57,430	16.35	16.49	16.35	6,660	0	0.2
03/01/2018	16.39	66,290	16.54	16.54	16.27	19,450	0	0.6

Page:
<<
21
22
23
>>

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