Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	75.60	10,400	75.50	77	73	5,000	2,500	0
04/12/2025	75.50	38,000	73.40	76.60	70	100	2,000	-0.1
03/12/2025	73.40	14,000	73	75	69.50	0	2,000	-0.1
02/12/2025	70.50	8,200	72	72	69	0	200	-0.0
01/12/2025	71.90	6,800	73.30	75	71.90	0	500	-0.0
28/11/2025	73.30	6,400	75	75	73	0	2,000	-0.1
27/11/2025	74.30	4,200	76	76	73.50	0	2,000	-0.1
26/11/2025	75.40	1,800	76.80	76.80	74	0	100	-0.0
25/11/2025	75.70	1,700	76	76	74	0	0	0
24/11/2025	76	2,300	76.50	76.50	74.80	0	400	-0.0
21/11/2025	76.50	27,600	73.20	77.40	72	0	13,800	-1.0
20/11/2025	73.60	8,100	73	74	72.50	0	2,400	-0.2
19/11/2025	73	9,500	74.80	74.80	73	0	4,000	-0.3
18/11/2025	74.80	15,700	74.80	75	74.20	100	7,200	-0.5
17/11/2025	75.20	20,000	75	82.50	75	0	2,000	-0.2
14/11/2025	75	10,300	75	78	74.30	0	2,000	-0.1
13/11/2025	75	6,200	75	77.40	75	0	0	0
12/11/2025	77.40	28,300	75	78.50	75	0	0	0
11/11/2025	75	11,300	75	77.60	74	0	2,000	-0.2
10/11/2025	75	2,800	76	78	75	0	0	0
07/11/2025	76.40	7,300	77.40	77.40	74	0	300	-0.0
06/11/2025	77.40	5,200	76.70	77.50	75.80	0	0	0
05/11/2025	76.80	6,200	76.80	76.90	76	0	500	-0.0
04/11/2025	76.90	12,400	76.50	78.90	76	0	2,000	-0.2
03/11/2025	76.20	32,700	77	79.80	76	0	2,000	-0.2
31/10/2025	76.30	6,900	79	79	76.30	400	1,200	-0.1
30/10/2025	79	3,400	79.90	79.90	77.30	0	800	-0.1
29/10/2025	79.90	6,500	80.10	80.10	78	0	0	0
28/10/2025	78.20	6,000	82	82	78	0	0	0
27/10/2025	80.20	11,300	80.90	83	79	0	0	0
24/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/10/2025	80.40	21,600	81.50	86.80	79.90	0	300	-0.0
23/10/2025	79.91	29,100	77.27	80	76.82	0	500	-0.0
22/10/2025	76.82	1,300	76.82	76.82	76.36	0	0	0
21/10/2025	76.82	63,700	77.09	78	76.36	0	0	0
20/10/2025	77.09	9,500	77.18	77.27	75.91	500	0	0.0
17/10/2025	77.18	22,300	76.36	77.45	76.36	0	200	-0.0
16/10/2025	77.45	32,200	75.91	77.82	75.91	0	0	0
15/10/2025	76.36	2,300	77.18	80	76.36	0	0	0
14/10/2025	77.18	4,500	77.27	77.27	76.36	0	100	-0.0
13/10/2025	77.73	7,900	78	78	76.36	0	2,300	-0.2
10/10/2025	78	19,300	76.36	78.09	76.36	0	2,000	-0.2
09/10/2025	76.36	22,900	77.64	77.64	76.36	0	0	0
08/10/2025	76.36	6,100	76.18	76.45	76.18	0	2,000	-0.2
07/10/2025	76.36	6,000	77.27	77.36	76.36	0	0	0
06/10/2025	77.27	19,400	76.36	77.45	76	100	2,000	-0.2
03/10/2025	76.36	8,300	76.36	77.09	75.82	200	2,000	-0.2
02/10/2025	76.36	5,500	76.82	77.18	76.36	0	2,000	-0.2
01/10/2025	76.82	4,700	76.36	77.09	75.36	0	800	-0.1
30/09/2025	77.09	1,700	78	78	76.45	0	200	-0.0
29/09/2025	77.82	6,400	77.91	77.91	76	0	2,000	-0.2
26/09/2025	76.36	3,200	78	78	75.73	0	0	0
25/09/2025	76.36	800	76.55	78.09	76.36	0	0	0
24/09/2025	77.18	4,800	76.36	78	75.45	0	1,600	-0.1
23/09/2025	77.09	1,500	77.27	77.27	76.55	0	300	-0.0
22/09/2025	77.27	4,400	78.64	78.64	76.82	0	1,600	-0.1
19/09/2025	77.27	2,700	77.27	78.18	76.82	0	400	-0.0
18/09/2025	78.36	3,100	78.64	78.64	77.27	0	0	0
17/09/2025	77.73	2,300	81.82	81.82	77.27	0	1,500	-0.1
16/09/2025	77.73	800	77.73	78.64	77.73	0	0	0
15/09/2025	79	7,100	78.18	79.91	78.18	0	0	0
12/09/2025	78.18	14,300	76.73	80	76.36	0	1,800	-0.2
11/09/2025	76.73	5,000	76.64	77.27	76.36	0	1,400	-0.1
10/09/2025	76.64	2,000	76.91	78	76.64	0	0	0
09/09/2025	76.64	3,300	76.36	77.27	76.36	0	200	-0.0
08/09/2025	76.36	7,700	77.73	77.73	76.36	100	0	0.0
05/09/2025	78.73	13,000	78.73	78.73	77.27	100	0	0.0
04/09/2025	78.73	1,700	78.91	78.91	77.27	0	0	0
03/09/2025	78.64	700	79.55	79.55	77.27	0	0	0
29/08/2025	78.36	10,100	77.73	79.45	76.82	0	0	0
28/08/2025	78.18	7,500	79.55	81.82	77.45	0	0	0
27/08/2025	78.18	5,400	79.55	79.55	77.27	0	0	0
26/08/2025	78.18	8,300	78.18	80	76.82	0	100	-0.0
25/08/2025	78.18	23,500	79.36	81.82	78	0	0	0
22/08/2025	78.18	13,400	78.91	78.91	77.27	0	2,000	-0.2
21/08/2025	78.73	3,500	79.18	79.18	77.55	0	0	0
20/08/2025	78.64	7,700	78.36	79.36	77.64	0	0	0
19/08/2025	78.36	12,300	77.73	79.91	77.27	100	0	0.0
18/08/2025	78.36	11,300	78.73	79	77.73	700	0	0.1
15/08/2025	78.73	19,500	77.27	78.91	77.27	0	0	0
14/08/2025	78.36	12,000	77.27	78.64	77.09	0	0	0
13/08/2025	77.27	14,100	77.82	79.73	77.27	0	0	0
12/08/2025	79.09	9,100	77.73	79.09	77.55	0	0	0
11/08/2025	79.09	7,300	79.82	80	77.27	0	0	0
08/08/2025	79.91	43,700	78.73	79.91	76.91	1,400	0	0.1
07/08/2025	78.82	14,200	78.91	79	77.27	100	900	-0.1
06/08/2025	79	17,600	79.09	79.82	77.73	0	0	0
05/08/2025	79.18	31,700	79.82	79.91	77.27	0	0	0
04/08/2025	79.09	6,500	80	80	78.18	0	200	-0.0
01/08/2025	79.09	25,600	76.91	79.45	76.91	0	400	-0.0
31/07/2025	78.18	5,300	77.27	79.55	76.45	0	0	0
30/07/2025	79	2,900	79.91	79.91	77.27	0	300	-0.0
29/07/2025	77.27	30,700	79.36	81.64	76.36	400	0	0.0
28/07/2025	79.36	24,000	80.91	80.91	78.36	200	800	-0.1
25/07/2025	80.91	62,800	76.55	80.91	75.36	300	400	-0.0
24/07/2025	76.55	15,700	77.18	77.27	75.45	0	0	0
23/07/2025	77.27	22,700	75.45	78.18	75.45	800	0	0.1
22/07/2025	78.09	24,500	79	79	75.45	0	0	0
21/07/2025	79	52,800	74.55	82.18	74.55	300	0	0.0
18/07/2025	74.73	7,800	73.73	75	73.73	0	0	0
17/07/2025	74.91	27,900	74.09	75.18	73.64	0	0	0
16/07/2025	74.64	5,000	74.55	75.36	74.09	0	0	0

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 (2025-11-04)	-3.50	-4.55%	216,300	-43,300	-3.2	70.50 77.40 75.50
2 tháng (2025-10-06)	-3.87	-5.01%	551,200	-55,700	-4.2	70.50 80.40 75.50
3 tháng (2025-09-05)	-5.33	-6.77%	653,800	-71,100	-5.5	70.50 80.40 75.50
6 tháng (2025-06-09)	-1.15	-1.54%	1,548,000	-77,700	-6.1	70.50 80.91 75.50
12 tháng (2024-12-09)	-7.05	-8.77%	7,741,860	3,287,889	286.2	70.50 90.45 75.50
24 tháng (2023-12-15)	53.77	273.93%	33,710,651	5,031,203	355.6	19.54 98.45 75.50
36 tháng (2022-12-20)	61.27	505.31%	53,324,628	4,953,060	354.1	11.68 98.45 75.50
60 tháng (2020-12-30)	57.37	357.81%	58,834,042	4,654,530	341.1	11.60 98.45 75.50

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH