Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/04/2019	5.44	100	5.44	5.44	5.44	0	0	0
29/03/2019	5.03	100	5.03	5.03	5.03	0	0	0
28/03/2019	5.29	12,300	5.29	5.29	5.15	0	0	0
27/03/2019	5.29	1,700	5.91	5.91	5.29	0	0	0
26/03/2019	5.41	200	4.87	5.41	4.87	0	100	-0.0
25/03/2019	5.72	100	5.72	5.72	5.72	0	0	0
22/03/2019	5.31	0	5.31	5.31	5.31	0	0	0
21/03/2019	5.35	800	5.29	5.35	5.29	0	0	0
20/03/2019	5.29	4,000	5.29	5.32	5.29	0	0	0
19/03/2019	5.29	4,900	5.74	5.74	4.71	0	0	0
18/03/2019	5.00	100	5.00	5.00	5.00	0	100	-0.0
15/03/2019	5.87	100	5.87	5.87	5.87	0	0	0
14/03/2019	5.29	1,000	5.29	5.29	5.29	0	0	0
13/03/2019	5.59	100	5.59	5.59	5.59	0	0	0
12/03/2019	5.57	100	5.57	5.57	5.57	0	0	0
11/03/2019	5.44	2,900	5.44	5.49	5.37	0	0	0
08/03/2019	5.50	100	5.50	5.50	5.50	0	0	0
07/03/2019	5.41	900	5.44	5.44	5.41	0	0	0
06/03/2019	5.41	0	5.41	5.41	5.41	0	0	0
05/03/2019	5.41	100	5.41	5.41	5.41	0	0	0
04/03/2019	5.29	1,100	5.29	5.29	5.29	0	0	0
01/03/2019	5.29	2,000	5.29	5.29	5.29	0	0	0
28/02/2019	5.84	100	5.84	5.84	5.84	0	0	0
27/02/2019	5.29	3,100	5.79	5.79	5.29	0	0	0
26/02/2019	5.29	1,100	5.03	5.29	5.03	0	100	-0.0
25/02/2019	5.91	100	5.91	5.91	5.91	0	0	0
22/02/2019	5.15	1,000	5.15	5.15	5.15	0	0	0
21/02/2019	5.28	100	5.28	5.28	5.28	0	0	0
20/02/2019	4.71	100	4.71	4.71	4.71	0	0	0
19/02/2019	5.15	0	5.15	5.15	5.15	0	0	0
18/02/2019	5.15	4,300	5.15	5.15	5.15	0	0	0
15/02/2019	5.13	0	5.13	5.13	5.13	0	0	0
14/02/2019	5.15	3,400	4.49	5.15	4.49	0	0	0
13/02/2019	5.07	1,800	5.85	5.85	4.93	0	0	0
12/02/2019	5.37	100	5.37	5.37	5.37	0	0	0
11/02/2019	5.41	100	5.41	5.41	5.41	0	0	0
01/02/2019	5.29	500	4.63	5.29	4.63	0	0	0
31/01/2019	5.29	21,500	5.29	5.29	5.29	0	0	0
30/01/2019	5.29	1,400	5.29	5.29	5.29	0	0	0
29/01/2019	5.29	14,200	5.88	5.88	5.29	0	0	0
28/01/2019	5.24	3,200	5.24	5.24	5.24	0	0	0
25/01/2019	5.24	500	5.24	5.24	5.24	0	0	0
24/01/2019	5.38	9,200	5.29	5.38	5.29	0	0	0
23/01/2019	5.40	1,300	5.40	5.40	5.40	0	0	0
22/01/2019	5.15	0	5.15	5.15	5.15	0	0	0
21/01/2019	5.15	1,100	4.93	5.22	4.93	0	0	0
18/01/2019	5.51	100	5.51	5.51	5.51	0	0	0
17/01/2019	5.38	800	5.38	5.38	5.38	0	0	0
16/01/2019	5.59	0	5.59	5.59	5.59	0	0	0
15/01/2019	5.59	900	5.59	5.59	5.59	0	0	0
14/01/2019	5.16	200	5.72	5.72	5.16	0	0	0
11/01/2019	5.44	100	5.44	5.44	5.44	0	0	0
10/01/2019	5.37	0	5.37	5.37	5.37	0	0	0
09/01/2019	5.37	0	5.37	5.37	5.37	0	0	0
08/01/2019	5.38	1,600	5.22	5.38	5.22	0	0	0
07/01/2019	5.32	2,400	4.85	5.32	4.85	0	0	0
04/01/2019	5.07	200	5.56	5.56	5.07	0	0	0
03/01/2019	5.34	400	5.00	5.34	5.00	0	0	0
02/01/2019	5.59	1,100	5.57	5.59	5.57	0	0	0
28/12/2018	5.59	400	4.97	5.59	4.79	0	0	0
27/12/2018	5.59	300	5.29	5.59	4.71	0	0	0
26/12/2018	4.93	100	4.93	4.93	4.93	0	0	0
25/12/2018	5.29	6,800	4.85	5.29	4.85	0	0	0
24/12/2018	5.38	400	4.59	5.38	4.59	0	100	-0.0
21/12/2018	5.38	1,000	5.38	5.38	5.38	1,000	0	0.0
20/12/2018	5.38	3,500	5.40	5.40	5.38	2,500	0	0.1
19/12/2018	5.38	2,800	5.38	5.38	5.38	0	0	0
18/12/2018	5.37	4,200	5.37	5.37	5.37	2,100	0	0.1
17/12/2018	5.37	1,000	5.37	5.37	5.37	0	0	0
14/12/2018	5.31	0	5.31	5.31	5.31	0	0	0
13/12/2018	5.31	2,000	5.32	5.32	5.31	1,800	0	0.1
12/12/2018	5.31	2,000	5.32	5.32	5.31	0	0	0
11/12/2018	5.29	10,400	4.74	5.32	4.74	0	100	-0.0
10/12/2018	5.56	0	5.56	5.56	5.56	0	0	0
07/12/2018	5.56	100	5.56	5.56	5.56	0	0	0
06/12/2018	5.57	1,800	5.57	5.57	5.56	1,700	0	0.1
05/12/2018	5.56	4,100	5.50	5.59	5.50	2,500	0	0.1
04/12/2018	5.59	3,700	5.59	5.59	5.56	500	0	0.0
03/12/2018	5.59	500	5.59	5.59	5.59	0	0	0
30/11/2018	5.59	500	5.03	5.59	5.03	0	100	-0.0
29/11/2018	5.59	100	5.59	5.59	5.59	0	0	0
28/11/2018	5.59	0	5.59	5.59	5.59	0	0	0
27/11/2018	5.59	2,500	5.59	5.59	5.59	2,500	0	0.1
26/11/2018	5.59	9,200	5.59	5.59	5.51	3,000	0	0.1
23/11/2018	5.59	6,500	5.59	5.59	5.59	2,500	0	0.1
22/11/2018	5.59	6,400	5.59	5.59	5.59	2,000	0	0.1
21/11/2018	5.59	2,500	5.59	5.59	5.59	500	0	0.0
20/11/2018	5.59	8,800	5.59	5.60	5.54	1,500	0	0.1
19/11/2018	5.59	1,000	5.59	5.59	5.59	0	0	0
16/11/2018	5.53	600	5.74	5.74	5.53	0	0	0
15/11/2018	5.47	1,300	5.74	5.74	5.47	1,200	0	0.0
14/11/2018	5.59	2,600	5.72	5.72	5.47	1,300	0	0.0
13/11/2018	5.47	3,000	5.47	5.47	5.47	0	0	0
12/11/2018	5.44	1,700	5.78	5.78	5.44	600	0	0.0
09/11/2018	5.47	6,100	5.81	5.81	5.44	3,000	0	0.1
08/11/2018	5.74	300	4.96	5.74	4.96	0	100	-0.0
07/11/2018	5.78	100	5.78	5.78	5.78	0	0	0
06/11/2018	5.68	7,100	5.68	5.68	5.68	0	0	0
05/11/2018	5.65	2,100	6.16	6.16	5.65	0	0	0
02/11/2018	5.63	3,800	5.63	5.63	5.63	2,000	0	0.1

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-0.80	-2.78%	80,300	0	0	27.50 28.80 28
2 tháng (2026-04-20)	-0.83	-2.88%	137,700	0	0	27.50 31 28
3 tháng (2026-03-19)	-0.46	-1.62%	184,100	0	0	27.50 31 28
6 tháng (2025-12-19)	3.37	13.70%	293,800	-4,200	-0.1	24.48 31 28
12 tháng (2025-06-23)	6.47	30.05%	595,400	-4,400	-0.1	20.65 31 28
24 tháng (2024-06-27)	13.77	96.75%	789,272	-4,401	-0.1	12.52 31 28
36 tháng (2023-07-03)	18.32	189.16%	1,017,781	-4,401	-0.1	7.91 31 28
60 tháng (2021-07-13)	22.14	377.55%	1,594,575	-28,491	-0.8	5.07 31 28

CTCP Dược Vật tư Y tế Hải Dương (dhd)

THỐNG KÊ GIAO DỊCH