Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2018	9.32	29,300	9.32	9.63	9.20	400	0	0.0
23/01/2018	9.32	56,810	9.17	9.94	9.17	5,000	0	0.3
22/01/2018	9.17	397,414	10.02	10.02	9.03	100	0	0.0
19/01/2018	10.02	34,870	9.79	10.25	9.79	0	0	0
18/01/2018	9.79	13,400	9.79	9.79	9.63	0	0	0
17/01/2018	9.79	10,317	9.79	10.02	9.56	0	0	0
16/01/2018	9.79	21,200	9.79	9.79	9.56	0	0	0
15/01/2018	9.79	37,165	10.07	10.07	9.71	0	200	-0.0
12/01/2018	10.07	49,670	10.07	10.16	9.79	1,300	0	0.1
11/01/2018	10.07	77,330	9.79	10.07	9.63	0	2,800	-0.2
10/01/2018	9.79	71,267	10.05	10.22	9.79	100	2,200	-0.1
09/01/2018	10.05	18,734	9.94	10.10	9.87	0	0	0
08/01/2018	9.94	34,500	10.22	10.25	9.94	0	0	0
05/01/2018	10.22	23,531	10.08	10.25	10.07	500	250	0.0
04/01/2018	10.08	64,820	10.30	10.49	10.08	600	1,100	-0.0
03/01/2018	10.30	45,140	10.30	10.33	10.21	0	0	0
02/01/2018	10.30	62,500	10.41	10.41	10.29	3,000	5,000	-0.1
29/12/2017	10.41	30,094	10.63	10.63	10.41	0	0	0
28/12/2017	10.63	50,910	10.36	10.63	10.35	600	21,300	-1.4
27/12/2017	10.36	19,300	10.35	10.55	10.25	300	800	-0.0
26/12/2017	10.35	64,800	10.44	10.44	10.35	0	40,500	-2.7
25/12/2017	10.44	12,300	10.49	10.49	10.36	0	0	0
22/12/2017	10.49	16,000	10.33	10.49	10.35	0	0	0
21/12/2017	10.33	27,600	10.36	10.36	10.29	0	0	0
20/12/2017	10.36	36,800	10.41	10.41	10.33	0	0	0
19/12/2017	10.41	43,743	10.55	10.55	10.38	0	28,700	-1.9
18/12/2017	10.55	33,844	10.56	10.88	10.38	300	10,000	-0.7
15/12/2017	10.56	105,300	10.33	10.80	10.19	0	72,200	-4.9
14/12/2017	10.33	18,500	10.25	10.52	10.07	100	8,900	-0.6
13/12/2017	10.25	17,800	10.15	10.39	10.05	0	500	-0.0
12/12/2017	10.15	39,746	10.38	10.38	10.10	0	7,600	-0.5
11/12/2017	10.38	26,600	10.41	10.41	10.33	0	18,400	-1.2
08/12/2017	10.41	93,800	10.46	10.72	10.41	100	67,300	-4.5
07/12/2017	10.46	3,000	10.41	10.80	10.35	100	700	-0.0
06/12/2017	10.41	27,400	10.50	10.50	10.33	0	6,800	-0.5
05/12/2017	10.50	31,800	10.60	10.60	10.44	0	7,000	-0.5
04/12/2017	10.60	50,710	10.70	10.88	10.56	100	16,400	-1.1
01/12/2017	10.70	21,000	10.33	10.72	10.33	0	5,700	-0.4
30/11/2017	10.33	96,500	10.88	10.88	10.33	0	87,200	-5.9
29/11/2017	10.88	63,598	10.72	10.88	10.72	0	32,700	-2.3
28/11/2017	10.72	32,910	10.78	10.80	10.72	0	7,300	-0.5
27/11/2017	10.78	24,750	10.86	10.86	10.75	0	12,500	-0.9
24/11/2017	10.86	49,540	10.72	11.14	10.74	100	29,200	-2.0
23/11/2017	10.72	40,902	10.81	11.16	10.72	7,400	10,800	-0.2
22/11/2017	10.81	8,920	10.66	10.88	10.66	100	0	0.0
21/11/2017	10.66	50,030	10.86	11.48	10.66	100	15,900	-1.1
20/11/2017	10.86	50,900	11.06	11.06	10.77	100	17,500	-1.2
17/11/2017	11.06	32,013	11.50	11.50	11.03	200	3,000	-0.2
16/11/2017	11.50	29,427	11.54	11.65	11.50	0	0	0
15/11/2017	11.54	98,957	10.86	11.65	10.86	0	0	0
14/11/2017	10.86	51,770	10.86	10.88	10.56	0	4,100	-0.3
13/11/2017	10.86	23,210	10.49	10.88	10.41	0	2,000	-0.1
10/11/2017	10.49	65,700	10.77	10.77	10.49	0	0	0
09/11/2017	10.77	23,360	10.95	10.95	10.75	0	0	0
08/11/2017	10.95	15,050	10.94	11.16	10.74	100	0	0.0
07/11/2017	10.94	15,700	11.14	11.42	10.94	0	0	0
06/11/2017	11.14	20,600	11.02	11.50	11.02	2,900	0	0.2
03/11/2017	11.02	22,200	10.72	11.02	10.41	300	0	0.0
02/11/2017	10.72	81,126	11.64	11.64	10.72	0	25,400	-1.8
01/11/2017	11.64	33,026	11.57	11.73	11.34	8,000	500	0.6
31/10/2017	11.57	42,622	11.65	11.65	11.34	0	700	-0.1
30/10/2017	11.65	77,320	11.73	11.93	11.42	0	3,000	-0.2
27/10/2017	11.73	23,750	11.92	12.10	11.65	1,900	0	0.1
26/10/2017	11.92	76,400	11.73	12.20	11.71	6,000	11,700	-0.4
25/10/2017	11.73	24,838	12.10	12.10	11.65	0	0	0
24/10/2017	12.10	121,780	12.51	12.51	11.81	5,200	5,100	0.0
23/10/2017	12.51	79,462	12.37	12.74	12.27	2,000	0	0.2
20/10/2017	12.37	134,977	12.31	13.05	12.35	35,500	35,300	0.0
19/10/2017	12.31	127,486	11.19	12.31	11.34	4,200	300	0.3
18/10/2017	11.19	27,300	11.65	11.65	11.19	100	0	0.0
17/10/2017	11.65	46,819	10.88	11.81	10.74	0	0	0
16/10/2017	10.88	8,624	10.84	11.02	10.64	0	0	0
13/10/2017	10.84	50,056	10.64	11.09	10.83	0	0	0
12/10/2017	10.64	19,772	10.25	11.03	10.25	100	0	0.0
11/10/2017	10.25	38,030	9.94	10.56	9.32	0	0	0
10/10/2017	9.94	16,219	10.25	10.41	9.79	900	0	0.1
09/10/2017	10.25	12,610	10.41	10.41	9.79	1,000	2,000	-0.1
06/10/2017	10.41	4,300	10.39	10.49	10.29	0	0	0
05/10/2017	10.39	1,910	10.61	10.80	10.39	0	700	-0.0
04/10/2017	10.61	30,000	10.50	11.11	10.49	0	0	0
03/10/2017	10.50	16,172	10.80	10.83	10.50	0	0	0
02/10/2017	10.80	29,500	10.88	11.14	10.72	0	0	0
29/09/2017	10.88	6,616	10.92	10.95	10.64	800	0	0.1
28/09/2017	10.92	12,550	10.86	11.03	10.81	200	0	0.0
27/09/2017	10.86	32,543	10.86	11.08	10.69	900	0	0.1
26/09/2017	10.86	19,300	10.80	10.86	10.56	300	0	0.0
25/09/2017	10.80	15,718	10.29	11.19	10.41	0	2,200	-0.2
22/09/2017	10.29	25,040	11.42	11.42	10.29	0	200	-0.0
21/09/2017	11.42	15,000	11.44	11.44	11.20	0	1,300	-0.1
20/09/2017	11.44	10,220	11.50	11.57	11.44	0	3,000	-0.2
19/09/2017	11.50	14,562	11.50	11.70	11.50	0	0	0
18/09/2017	11.50	7,240	11.65	11.65	11.44	0	0	0
15/09/2017	11.65	8,200	11.50	11.65	11.50	0	0	0
14/09/2017	11.50	14,630	11.73	11.75	11.50	0	1,000	-0.1
13/09/2017	11.73	16,000	11.81	11.81	11.73	0	1,000	-0.1
12/09/2017	11.81	9,530	11.89	12.03	11.81	400	0	0.0
11/09/2017	11.89	13,746	11.75	11.96	11.68	100	500	-0.0
08/09/2017	11.75	5,140	11.81	11.81	11.65	300	0	0.0
07/09/2017	11.81	11,320	11.81	11.84	11.78	200	1,000	-0.1
06/09/2017	11.81	9,402	11.85	11.85	11.68	0	0	0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.70	1.01%	382,200	-75,600	-5.2	68.10 73 69
2 tháng (2025-12-01)	-1.90	-2.64%	592,400	-118,800	-8.2	68.10 75.60 69
3 tháng (2025-10-30)	-9	-11.39%	822,700	-163,000	-11.5	68.10 79 69
6 tháng (2025-08-01)	-9.09	-11.49%	1,523,900	-188,500	-13.7	68.10 80.40 69
12 tháng (2025-02-03)	-8.82	-11.19%	4,505,280	-128,741	-7.9	68.10 81.91 69
24 tháng (2024-02-15)	45.63	187.23%	30,260,119	4,639,225	339.8	22.66 98.45 69
36 tháng (2023-02-13)	57.21	447.33%	53,570,300	4,832,060	345.9	12.32 98.45 69
60 tháng (2021-02-23)	53.91	334.97%	58,739,268	4,534,730	332.8	11.60 98.45 69

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH