Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/08/2021	5.79	21	5.79	5.79	5.79	0	0	0
23/08/2021	5.79	0	5.79	5.79	5.79	0	0	0
20/08/2021	5.79	200	5.79	5.79	5.79	0	0	0
19/08/2021	5.86	3,379	5.82	5.86	5.82	0	0	0
18/08/2021	5.82	20	5.82	5.82	5.82	0	0	0
17/08/2021	5.84	1,500	5.86	5.86	5.82	0	0	0
16/08/2021	5.86	0	5.86	5.86	5.86	0	0	0
13/08/2021	5.86	200	5.86	5.86	5.86	0	0	0
12/08/2021	5.75	1,120	5.84	5.84	5.75	0	0	0
11/08/2021	5.79	1,340	5.39	5.79	5.39	40	0	0.0
10/08/2021	5.86	959	5.98	5.98	5.86	0	0	0
09/08/2021	5.39	1,020	5.39	5.39	5.39	0	0	0
06/08/2021	5.39	560	5.39	5.39	5.39	0	0	0
05/08/2021	5.39	620	5.39	5.39	5.39	0	500	-0.0
04/08/2021	5.39	520	5.39	5.39	5.39	0	0	0
03/08/2021	5.70	0	5.70	5.70	5.70	0	0	0
02/08/2021	5.44	781	5.84	5.84	5.44	10	0	0.0
30/07/2021	5.86	200	5.86	5.86	5.86	0	200	-0.0
29/07/2021	5.39	0	5.39	5.39	5.39	0	0	0
28/07/2021	5.39	118	5.39	5.39	5.39	0	0	0
27/07/2021	6.05	100	6.05	6.05	6.05	0	0	0
26/07/2021	5.79	0	5.79	5.79	5.79	0	0	0
23/07/2021	5.79	50	5.79	5.79	5.79	0	0	0
22/07/2021	5.79	3	5.79	5.79	5.79	0	0	0
21/07/2021	5.79	200	5.79	5.79	5.79	100	0	0.0
20/07/2021	5.07	100	5.07	5.07	5.07	0	0	0
19/07/2021	5.86	250	5.91	5.91	5.86	0	150	-0.0
16/07/2021	5.91	5,100	5.89	5.91	5.89	0	5,000	-0.1
15/07/2021	5.91	0	5.91	5.91	5.91	0	0	0
14/07/2021	5.86	400	6.05	6.05	5.86	100	0	0.0
13/07/2021	5.86	900	5.23	5.86	5.23	0	0	0
12/07/2021	6.05	400	6.29	6.29	6.05	100	0	0.0
09/07/2021	6.07	1,400	6.05	6.07	5.28	100	100	-0
08/07/2021	5.16	200	5.44	5.44	5.16	0	100	0
07/07/2021	5.44	600	5.39	5.44	5.35	0	0	0
06/07/2021	6.17	103	6.17	6.17	6.17	100	0	0.0
05/07/2021	5.39	600	5.39	5.39	5.39	0	300	-0.0
02/07/2021	5.39	200	6.00	6.00	5.39	100	0	0.0
01/07/2021	5.25	10,305	5.25	5.25	5.25	2	9,300	-0.2
30/06/2021	5.25	15,118	6.12	6.12	5.25	100	0	0.0
29/06/2021	5.35	0	5.35	5.35	5.35	0	0	0
28/06/2021	5.61	5,500	5.28	5.61	5.28	0	4,400	-0.1
25/06/2021	5.28	3,400	5.28	5.28	5.28	0	0	0
24/06/2021	5.28	410	5.28	5.28	5.28	0	0	0
23/06/2021	5.35	0	5.35	5.35	5.35	0	0	0
22/06/2021	5.35	0	5.35	5.35	5.35	0	0	0
21/06/2021	5.53	200	5.63	5.63	5.16	0	0	0
18/06/2021	5.63	0	5.63	5.63	5.63	0	0	0
17/06/2021	5.63	4,300	5.63	5.63	5.63	0	4,300	-0.1
16/06/2021	5.63	7,210	5.63	5.63	5.63	0	4,100	-0.1
15/06/2021	5.63	1,400	5.63	5.63	5.63	0	1,400	-0.0
14/06/2021	5.63	5,018	5.63	5.63	5.63	0	0	0
11/06/2021	5.75	200	5.75	5.75	5.75	0	0	0
10/06/2021	6.10	0	6.10	6.10	6.10	0	0	0
09/06/2021	6.10	1,000	6.10	6.10	6.10	0	700	-0.0
08/06/2021	6.10	200	6.10	6.10	6.10	0	200	-0.0
07/06/2021	6.10	100	6.10	6.10	6.10	0	100	-0.0
04/06/2021	6.10	200	6.10	6.10	6.10	0	0	0
03/06/2021	6.24	0	6.24	6.24	6.24	0	0	0
02/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
02/06/2021	6.24	1,600	6.26	6.26	6.24	0	0	0
01/06/2021	5.49	5,200	5.45	5.55	5.45	300	2,700	-0.1
31/05/2021	5.45	2,800	5.45	5.45	5.45	0	200	-0.0
28/05/2021	5.47	1,524	5.45	5.57	5.45	24	1,124	-0.0
27/05/2021	5.45	1,126	5.45	5.45	5.43	100	26	0.0
26/05/2021	5.22	1,400	5.20	5.22	5.20	0	1,300	-0.0
25/05/2021	5.20	1,300	5.20	5.20	5.20	0	0	0
24/05/2021	5.10	13,300	5.22	5.22	5.08	0	2,700	-0.1
21/05/2021	5.22	2,900	5.22	5.22	5.22	0	2,900	-0.1
20/05/2021	5.18	2,900	5.22	5.22	5.18	0	0	0
19/05/2021	5.45	2,700	5.45	5.45	5.18	0	0	0
18/05/2021	5.45	0	5.45	5.45	5.45	0	0	0
17/05/2021	5.45	300	5.45	5.45	5.45	0	0	0
14/05/2021	5.45	2,000	5.45	5.45	5.45	0	1,800	-0.1
13/05/2021	5.43	1,800	5.43	5.77	5.43	0	0	0
12/05/2021	6.33	100	6.33	6.33	6.33	100	0	0.0
11/05/2021	5.51	1,513	5.51	5.53	5.51	0	0	0
10/05/2021	6.45	100	5.63	6.45	6.45	100	0	0.0
07/05/2021	5.63	0	5.63	5.63	5.63	0	0	0
06/05/2021	5.63	0	5.63	5.63	5.63	0	0	0
05/05/2021	5.86	200	5.39	5.86	5.39	0	0	0
04/05/2021	6.25	723	6.74	6.74	6.25	100	600	-0.0
29/04/2021	5.86	0	5.86	5.86	5.86	0	0	0
28/04/2021	5.86	0	5.86	5.86	5.86	0	0	0
27/04/2021	6.25	600	5.55	6.25	5.55	0	200	-0.0
26/04/2021	6.25	3,000	5.37	6.25	5.37	0	1,300	-0.0
23/04/2021	5.45	8,101	5.45	5.47	5.45	100	6,900	-0.2
22/04/2021	5.43	4,100	5.37	5.47	5.37	0	700	-0.0
20/04/2021	5.28	600	6.04	6.04	5.28	100	100	0
19/04/2021	5.28	8,200	5.22	5.28	5.22	0	7,900	-0.2
16/04/2021	5.20	3,200	6.00	6.00	5.20	100	0	0.0
15/04/2021	5.24	600	5.24	5.24	5.24	0	600	-0.0
14/04/2021	5.20	4,000	5.20	5.20	5.20	0	4,000	-0.1
13/04/2021	5.20	7,270	5.18	5.20	5.18	0	3,200	-0.1
12/04/2021	5.18	10,500	5.18	5.18	5.18	0	6,900	-0.2
09/04/2021	5.14	3,900	5.18	5.18	5.14	0	1,000	-0.0
08/04/2021	5.18	2,800	5.18	5.18	5.18	0	1,300	-0.0
07/04/2021: Cổ tức tiền mặt tỉ lệ: 6%
07/04/2021	5.14	300	5.14	5.14	5.14	0	0	0
06/04/2021	5.02	10,675	5.02	5.02	5.02	0	5,000	-0.1
05/04/2021	5.02	45,949	5.02	5.02	4.93	500	1,000	-0.0
02/04/2021	5.04	200	4.49	5.04	4.49	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.80	-2.80%	83,400	0	0	27.50 28.80 27.90
2 tháng (2026-04-20)	-1.03	-3.57%	142,700	0	0	27.50 31 27.90
3 tháng (2026-03-23)	-0.73	-2.57%	184,200	0	0	27.50 31 27.90
6 tháng (2025-12-22)	3.32	13.57%	298,400	-4,200	-0.1	24.48 31 27.90
12 tháng (2025-06-24)	5.68	25.68%	599,400	-4,400	-0.1	20.65 31 27.90
24 tháng (2024-07-01)	13.57	95.35%	794,245	-4,401	-0.1	12.52 31 27.90
36 tháng (2023-07-05)	18.73	206.67%	1,022,781	-4,401	-0.1	7.91 31 27.90
60 tháng (2021-07-15)	21.89	370.38%	1,598,275	-28,591	-0.8	5.07 31 27.90

CTCP Dược Vật tư Y tế Hải Dương (dhd)

THỐNG KÊ GIAO DỊCH