Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2024	41.96	93,400	42.64	42.72	41.88	6,700	1,800	0.2
11/01/2024	42.64	44,900	43.32	43.32	42.64	7,100	0	0.4
10/01/2024	42.64	88,500	42.98	43.32	42.64	9,600	0	0.5
09/01/2024	42.98	46,400	43.32	43.32	42.72	3,400	0	0.2
08/01/2024	43.15	44,700	42.98	43.32	42.81	1,200	0	0.1
05/01/2024	42.81	96,900	43.32	44.24	42.39	2,200	1,100	0.1
04/01/2024	43.40	65,300	43.91	43.91	43.06	2,900	2,100	0.0
03/01/2024	44.08	221,200	42.47	44.08	42.47	22,200	14,000	0.4
02/01/2024	42.47	98,600	41.37	42.72	41.29	13,700	0	0.7
01/01/2024	41.33	40,300	41.33	41.80	41.08	2,800	500	0.1
29/12/2023	41.33	40,300	41.33	41.80	41.08	2,800	500	0.1
28/12/2023	41.08	46,100	40.91	41.08	40.70	4,800	5,400	-0.0
27/12/2023	40.87	49,900	40.78	41.20	40.70	4,800	21,200	-0.8
26/12/2023	40.78	49,100	40.49	40.78	40.49	10,300	2,600	0.4
25/12/2023	40.61	72,800	40.74	40.74	40.36	7,300	2,300	0.2
22/12/2023	40.44	76,900	41.29	41.29	40.44	2,000	0	0.1
21/12/2023	41.12	15,400	40.70	41.12	40.11	4,000	200	0.2
20/12/2023	41.08	40,800	41.29	41.37	40.53	4,300	1,700	0.1
19/12/2023	41.29	43,700	40.28	41.29	40.11	5,700	0	0.3
18/12/2023	40.53	38,800	40.99	41.42	40.53	100	2,600	-0.1
15/12/2023	41.46	47,800	41.96	42.18	41.37	0	4,000	-0.2
14/12/2023	41.88	124,800	41.12	42.18	41.12	20,900	20,400	0.0
13/12/2023	41.12	46,100	41.04	41.54	40.78	0	11,200	-0.5
12/12/2023	41.04	47,500	40.95	41.37	40.95	0	1,900	-0.1
11/12/2023	41.16	57,800	40.87	41.37	40.87	0	0	0
08/12/2023	40.74	39,800	41.37	41.37	40.66	300	0	0.0
07/12/2023	40.61	102,500	41.80	41.80	40.23	0	2,200	-0.1
06/12/2023	41.37	83,200	40.87	41.63	40.70	600	1,700	-0.1
05/12/2023	41.37	204,700	39.56	41.46	39.56	100	4,200	-0.2
04/12/2023	39.39	74,300	38.76	39.52	38.76	8,900	29,600	-1.0
01/12/2023	38.71	16,800	38.71	38.76	38.59	0	3,500	-0.2
30/11/2023	38.71	29,200	39.18	39.43	38.63	0	1,100	-0.1
29/11/2023	38.92	33,300	39.18	39.18	38.59	1,300	1,100	0.0
28/11/2023	38.92	27,000	39.09	39.09	38.42	500	1,400	-0.0
27/11/2023	39.09	30,300	39.09	39.22	38.84	100	900	-0.0
24/11/2023	39.09	78,100	39.26	39.26	38.25	0	23,000	-1.1
23/11/2023	39.26	60,400	39.60	39.94	39.26	700	500	0.0
22/11/2023	39.56	37,400	39.68	40.19	39.52	2,200	0	0.1
21/11/2023	39.60	39,400	39.68	39.94	39.22	6,100	0	0.3
20/11/2023	39.18	63,100	38.59	39.26	38.42	2,100	100	0.1
17/11/2023	38.84	85,500	39.85	40.02	38.59	14,400	1,000	0.6
16/11/2023	39.60	35,900	39.26	39.60	39.26	0	0	0
15/11/2023	39.64	133,200	39.01	40.61	39.01	14,700	0	0.7
14/11/2023	38.42	68,400	38.29	38.67	38.04	13,100	0	0.6
13/11/2023	38.29	104,200	38.76	38.92	38.21	5,600	2,900	0.1
10/11/2023	38.76	108,400	38.97	39.30	38.67	800	900	-0.0
09/11/2023	39.64	86,500	38.84	39.81	38.67	3,500	0	0.2
08/11/2023	38.00	350,000	37.41	38.00	37.32	4,300	0	0.2
07/11/2023	37.41	92,700	37.53	37.95	37.28	7,300	400	0.3
06/11/2023	37.41	107,100	37.28	37.95	37.15	27,400	26,900	0.0
03/11/2023	37.24	40,100	38.84	38.84	37.19	0	300	-0.0
02/11/2023	36.73	159,000	35.89	36.94	35.89	27,000	3,100	1.0
01/11/2023	35.72	47,800	35.21	35.72	34.79	8,400	300	0.3
31/10/2023	35.13	77,900	37.57	37.66	35.13	500	5,200	-0.2
30/10/2023	37.57	48,100	37.66	38.42	37.57	800	5,800	-0.2
27/10/2023	38.67	27,000	38.25	38.84	37.91	200	400	-0.0
26/10/2023	38.46	96,200	38.92	39.64	38.00	0	300	-0.0
25/10/2023	39.68	58,600	40.61	40.70	39.52	1,800	2,700	-0.0
24/10/2023	39.68	35,800	40.23	40.23	39.68	500	900	-0.0
23/10/2023	40.23	67,200	41.92	41.92	39.68	0	1,900	-0.1
20/10/2023	40.91	44,800	40.95	40.95	39.98	200	4,100	-0.2
19/10/2023	40.61	117,900	40.87	41.80	40.53	3,900	15,500	-0.6
18/10/2023	40.57	106,400	41.54	41.54	39.77	0	3,100	-0.1
17/10/2023	41.54	42,800	41.96	42.22	41.54	10,600	0	0.5
16/10/2023	41.96	73,300	42.72	42.72	41.88	11,900	3,900	0.4
13/10/2023	42.72	51,400	43.06	43.48	41.80	0	500	-0.0
12/10/2023	43.06	64,200	44.33	44.33	42.72	100	8,800	-0.4
11/10/2023	43.48	102,400	41.80	43.57	41.80	4,000	3,000	0.0
10/10/2023	41.80	43,500	41.80	42.13	41.50	4,600	9,500	-0.2
09/10/2023	41.58	32,400	41.37	42.22	41.16	100	3,000	-0.1
06/10/2023	41.16	51,300	40.87	41.29	40.70	3,900	9,000	-0.2
05/10/2023	41.33	43,700	41.96	41.96	40.70	900	16,000	-0.7
04/10/2023	41.04	29,400	40.36	41.37	40.36	3,600	16,700	-0.6
03/10/2023	40.78	58,700	42.22	42.22	40.61	900	18,200	-0.8
02/10/2023	42.05	48,600	41.16	43.23	41.16	2,800	7,200	-0.2
29/09/2023	41.04	28,500	40.95	41.46	40.78	1,700	2,700	-0.0
28/09/2023	40.78	44,100	40.19	40.95	40.19	1,600	6,800	-0.3
27/09/2023	40.70	53,800	40.11	40.95	39.68	3,000	11,600	-0.4
26/09/2023	40.61	62,600	39.73	41.12	39.73	14,700	3,600	0.5
25/09/2023	40.61	99,300	42.72	43.06	40.53	1,400	7,800	-0.3
22/09/2023	42.72	138,400	43.65	43.82	41.37	2,300	3,400	-0.1
21/09/2023	44.24	43,100	45.43	45.43	44.24	2,900	2,500	0.0
20/09/2023	44.58	69,200	44.84	44.84	44.08	1,900	2,500	-0.0
19/09/2023	45.00	87,000	42.72	45.00	42.72	5,700	4,300	0.1
18/09/2023	43.15	275,400	45.43	45.43	42.30	0	0	0
15/09/2023	45.43	85,100	46.10	46.44	45.00	200	17,500	-0.9
14/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
14/09/2023	46.44	138,100	47.96	47.96	46.44	0	0	0
13/09/2023	47.87	198,500	47.39	49.72	47.31	2,900	34,500	-1.9
12/09/2023	47.31	159,700	47.23	47.39	46.99	7,300	32,200	-1.5
11/09/2023	47.31	252,000	44.91	47.39	44.91	1,000	8,200	-0.4
08/09/2023	44.35	88,000	44.03	44.35	43.30	5,900	600	0.3
07/09/2023	43.46	97,900	44.99	44.99	43.46	0	18,000	-1.0
06/09/2023	44.11	167,900	44.91	44.91	43.95	900	24,200	-1.3
05/09/2023	44.43	173,500	44.51	44.51	43.30	4,300	6,000	-0.1
04/09/2023	29.59	17,100	29.91	29.95	29.59	0	30	-0.0
01/09/2023	28.87	48,300	29.15	29.23	28.63	4,700	100	0.2
31/08/2023	42.02	136,200	40.26	42.02	39.70	17,400	0	0.9
30/08/2023	39.62	40,600	40.10	40.10	39.29	1,800	0	0.1
29/08/2023	40.06	79,800	39.78	40.58	39.70	7,800	0	0.4
28/08/2023	39.37	28,300	39.29	39.41	39.13	4,700	0	0.2

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	2.40	4.68%	730,200	-49,200	-2.6	50.30 65.50 51.20
2 tháng (2026-07-20)	5.35	11.07%	1,447,700	-86,100	-4.4	47.10 65.50 51.20
3 tháng (2026-06-22)	7.77	16.92%	1,980,400	-111,500	-5.7	45.80 65.50 51.20
6 tháng (2026-03-23)	9.46	21.40%	4,836,800	-285,200	-13.5	41.98 65.50 51.20
12 tháng (2025-09-23)	4.76	9.72%	20,588,900	439,000	28.2	41.98 65.50 51.20
24 tháng (2024-09-30)	17.77	49.47%	37,793,300	557,456	32.2	31.61 65.50 51.20
36 tháng (2023-10-04)	12.66	30.86%	57,253,700	367,351	25.2	31.61 65.50 51.20
60 tháng (2021-10-14)	22.72	73.35%	93,543,000	1,916,925	89.0	16.57 65.50 51.20

CTCP Hóa An (dha)

THỐNG KÊ GIAO DỊCH