Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2022	5.63	0	5.63	5.63	5.63	0	0	0
25/01/2022	5.63	0	5.63	5.63	5.63	0	0	0
24/01/2022	5.63	10	5.63	5.63	5.63	0	0	0
21/01/2022	5.63	5,000	5.63	5.63	5.63	0	0	0
20/01/2022	5.65	100	5.65	5.65	5.65	0	0	0
19/01/2022	5.68	0	5.68	5.68	5.68	0	0	0
18/01/2022	5.68	0	5.68	5.68	5.68	0	0	0
17/01/2022	5.65	2,100	5.63	5.75	5.63	0	0	0
14/01/2022	5.89	0	5.89	5.89	5.89	0	0	0
13/01/2022	5.89	25	5.89	5.89	5.89	0	0	0
12/01/2022	6.21	1,100	5.86	6.21	5.86	0	0	0
11/01/2022	6.21	2,000	6.21	6.21	6.21	0	0	0
10/01/2022	6.00	0	6.00	6.00	6.00	0	0	0
07/01/2022	6.00	0	6.00	6.00	6.00	0	0	0
06/01/2022	6.21	700	5.86	6.21	5.86	0	0	0
05/01/2022	6.00	0	6.00	6.00	6.00	0	0	0
04/01/2022	6.10	700	5.98	6.10	5.98	0	0	0
31/12/2021	5.98	900	5.91	5.98	5.91	0	0	0
30/12/2021	5.98	3,500	5.96	5.98	5.96	0	0	0
29/12/2021	5.91	13	5.91	5.91	5.91	0	0	0
28/12/2021	5.91	0	5.91	5.91	5.91	0	0	0
27/12/2021	5.91	44	5.91	5.91	5.91	0	0	0
24/12/2021	5.91	1,000	5.89	5.91	5.89	0	0	0
23/12/2021	5.91	5,026	5.86	5.91	5.86	0	0	0
22/12/2021	5.98	3,100	5.86	5.98	5.82	0	0	0
21/12/2021	5.86	100	5.86	5.86	5.86	0	0	0
20/12/2021	5.91	0	5.91	5.91	5.91	0	0	0
17/12/2021	5.91	700	5.91	5.98	5.91	0	0	0
16/12/2021	5.98	2,115	5.84	5.98	5.84	0	0	0
15/12/2021	5.84	3,201	5.77	5.84	5.77	0	0	0
14/12/2021	5.79	527	5.75	5.79	5.75	0	0	0
13/12/2021	5.86	2,300	5.39	5.86	5.39	0	0	0
10/12/2021	5.63	100	5.63	5.63	5.63	0	0	0
09/12/2021	5.63	100	5.63	5.63	5.63	0	0	0
08/12/2021	5.68	1,200	5.63	5.68	5.63	0	0	0
07/12/2021	5.68	3,000	5.68	5.68	5.68	0	0	0
06/12/2021	5.68	3,000	5.65	5.68	5.65	0	0	0
03/12/2021	5.75	200	5.77	5.77	5.75	0	0	0
02/12/2021	5.86	100	5.86	5.86	5.86	0	0	0
01/12/2021	5.89	0	5.89	5.89	5.89	0	0	0
30/11/2021	5.89	110	5.89	5.89	5.89	0	0	0
29/11/2021	5.91	2,735	5.86	5.91	5.84	0	0	0
26/11/2021	5.86	300	5.86	5.86	5.86	0	0	0
25/11/2021	5.86	2,645	5.75	5.86	5.75	0	0	0
24/11/2021	5.75	1,000	5.75	5.75	5.75	0	0	0
23/11/2021	5.51	1,000	5.51	5.51	5.51	0	0	0
22/11/2021	5.63	3,500	5.63	5.63	4.81	0	0	0
19/11/2021	5.58	5,235	5.58	5.58	5.58	0	0	0
18/11/2021	5.56	0	5.56	5.56	5.56	0	0	0
17/11/2021	5.63	11,900	5.39	5.79	5.39	200	0	0.0
16/11/2021	5.86	200	5.91	5.91	5.86	0	0	0
15/11/2021	5.82	1,400	5.82	5.84	5.82	0	0	0
12/11/2021	5.75	1,500	5.75	5.75	5.72	0	0	0
11/11/2021	5.61	300	5.63	5.63	5.61	0	0	0
10/11/2021	5.58	4,535	5.58	5.58	5.58	0	0	0
09/11/2021	5.56	0	5.56	5.56	5.56	0	0	0
08/11/2021	5.51	500	5.63	5.63	5.51	0	0	0
05/11/2021	5.63	300	5.63	5.63	5.63	100	0	0.0
04/11/2021	5.63	0	5.63	5.63	5.63	0	0	0
03/11/2021	5.63	200	5.63	5.63	5.63	0	0	0
02/11/2021	5.75	500	5.75	5.75	5.75	0	0	0
01/11/2021	5.75	1,000	5.75	5.75	5.75	0	0	0
29/10/2021	5.75	0	5.75	5.75	5.75	0	0	0
28/10/2021	5.75	5,900	5.63	5.77	5.63	0	0	0
27/10/2021	5.56	500	5.56	5.56	5.56	0	0	0
26/10/2021	5.75	200	5.75	5.75	5.75	0	0	0
25/10/2021	5.72	200	5.72	5.72	5.72	0	0	0
22/10/2021	5.70	400	5.70	5.70	5.70	0	0	0
21/10/2021	5.53	900	5.39	5.53	5.39	0	0	0
20/10/2021	5.63	2,600	5.63	5.63	5.63	0	0	0
19/10/2021	5.63	0	5.63	5.63	5.63	0	0	0
18/10/2021	5.63	600	5.65	5.65	5.63	0	0	0
15/10/2021	5.63	400	5.63	5.63	5.63	0	0	0
14/10/2021	5.53	3,426	5.79	5.79	5.42	0	26	-0.0
13/10/2021	5.82	2,000	5.82	5.82	5.82	0	0	0
12/10/2021	5.82	603	5.82	5.82	5.82	0	82	-0.0
11/10/2021	5.53	47	5.53	5.53	5.53	26	0	0.0
08/10/2021	5.53	2,303	5.53	5.53	5.53	0	0	0
07/10/2021	5.84	2,900	5.51	5.84	5.51	400	0	0.0
06/10/2021	5.53	1,984	5.53	5.53	5.53	0	0	0
05/10/2021	5.53	4,700	5.53	5.53	5.42	0	0	0
04/10/2021	5.53	132	5.53	5.53	5.53	32	0	0.0
01/10/2021	5.51	3,200	5.63	5.63	5.49	0	0	0
30/09/2021	5.63	1,350	5.63	5.63	5.63	0	0	0
29/09/2021	5.53	0	5.53	5.53	5.53	0	0	0
28/09/2021	5.82	1,300	5.42	5.82	5.42	0	0	0
27/09/2021	6.07	40	6.07	6.07	6.07	36	0	0.0
24/09/2021	6.07	114	6.07	6.07	6.07	14	0	0.0
23/09/2021	5.68	4,460	5.75	5.75	5.68	0	0	0
22/09/2021	5.86	1,430	5.79	5.86	5.79	400	0	0.0
21/09/2021	5.63	414	5.63	5.63	5.63	0	0	0
20/09/2021	5.70	800	5.79	5.79	5.70	0	0	0
17/09/2021	5.82	8,950	5.75	5.82	5.75	0	0	0
16/09/2021	5.75	2,300	5.79	5.79	5.75	0	0	0
15/09/2021	5.82	1,300	6.29	6.29	5.82	0	0	0
14/09/2021	5.82	1,200	5.79	5.82	5.79	0	0	0
13/09/2021	6.03	240	6.54	6.54	6.03	0	0	0
10/09/2021	5.82	6,900	5.98	6.05	5.82	0	0	0
09/09/2021	5.98	7,200	6.14	6.14	5.98	0	0	0
08/09/2021	6.17	6,460	5.91	6.17	5.91	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 (2026-08-18)	0.10	0.38%	141,900	0	0	26.20 35 27
2 tháng (2026-07-20)	-1.10	-3.97%	250,400	0	0	26 35 27
3 tháng (2026-06-19)	-1.30	-4.66%	296,600	0	0	26 35 27
6 tháng (2026-03-23)	-1.93	-6.78%	485,300	0	0	19.32 35 27
12 tháng (2025-09-22)	3.74	16.38%	718,800	-4,200	-0.1	19.32 35 27
24 tháng (2024-09-27)	11.51	76.33%	1,105,419	-4,400	-0.1	13.66 35 27
36 tháng (2023-10-03)	17.12	180.68%	1,331,113	-4,401	-0.1	8.45 35 27
60 tháng (2021-10-13)	20.78	357.34%	1,826,769	-3,727	-0.1	5.51 35 27

CTCP Dược Vật tư Y tế Hải Dương (dhd)

THỐNG KÊ GIAO DỊCH