Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	79	36,900	79	79.91	77.27	0	1,000	-0.1
10/04/2025	79	56,000	72.73	80.82	72.73	0	0	0
09/04/2025	73.55	36,800	74.09	75	71.82	0	100	-0.0
08/04/2025	75	70,100	75.45	78.18	73.27	0	1,060	-0.1
04/04/2025	76.27	94,000	73.64	77.82	72.27	98	500	-0.0
03/04/2025	75.91	101,400	78.73	79.36	74.64	0	500	-0.0
02/04/2025	79.36	25,500	79.18	79.82	78.64	200	0	0.0
01/04/2025	79.18	4,000	78.64	80.18	78.64	0	0	0
31/03/2025	78.73	17,100	80.27	80.27	78.73	0	0	0
28/03/2025	79.82	19,300	79.09	80.45	78.91	0	0	0
27/03/2025	79.82	19,100	79.45	80	78.73	0	0	0
26/03/2025	79.09	12,100	80	80	79.09	0	0	0
25/03/2025	79.64	15,300	80.18	80.18	79.09	0	0	0
24/03/2025	79.82	16,300	80.09	80.82	79.09	0	1,000	-0.1
21/03/2025	79.91	15,700	80.09	80.36	79.55	0	0	0
20/03/2025	80.09	22,000	80	80.55	79.55	0	68	-0.0
19/03/2025	80	32,800	80.82	80.82	79.55	0	0	0
18/03/2025	79.91	19,500	80.18	80.18	79.45	0	301	-0.0
17/03/2025	79.91	9,500	80.64	80.73	79.36	0	111	0
14/03/2025	79.45	18,400	79.55	80.91	79.45	0	0	0
13/03/2025	80.18	32,800	80	80.91	79.36	0	0	0
12/03/2025	80	39,800	79.91	80.82	79.27	0	0	0
11/03/2025	79.91	56,600	78.91	80	78.64	0	300	-0.0
10/03/2025	78.82	28,700	79.91	80.36	78.82	0	1,600	-0.1
07/03/2025	79.91	15,700	80	80.82	79.36	0	1,200	-0.1
06/03/2025	79.55	37,600	80.09	81.36	79.36	1	3,200	-0.3
05/03/2025	80.82	44,900	81.91	81.91	79.82	0	3,500	-0.3
04/03/2025	81.27	56,100	82.27	82.27	79.18	0	8,400	-0.7
03/03/2025	81.91	35,200	81.64	83	81.64	0	4,800	-0.4
28/02/2025	81.64	114,700	79.18	84.55	79.18	9,800	3,700	0.5
27/02/2025	79.09	53,200	77.82	79.18	77.82	6,900	200	0.6
26/02/2025	78.45	31,300	77.82	78.55	77.64	4,600	200	0.4
25/02/2025	77.82	33,000	78.27	78.73	77.82	1,400	200	0.1
24/02/2025	78.45	30,700	77.91	79	77.73	1,800	700	0.1
21/02/2025	78.45	20,500	78.36	79.09	77.91	1,000	1,400	-0.0
20/02/2025	78.73	29,700	78.73	79.64	77.82	1,400	300	0.1
19/02/2025	78.73	33,200	79.18	79.18	77.73	0	600	-0.1
18/02/2025	78.64	30,800	78.64	79.73	77.82	2,200	400	0.2
17/02/2025	78.64	16,700	79.09	80	77.73	400	1,400	-0.1
14/02/2025	78.64	45,700	80	80	78.09	600	3,500	-0.3
13/02/2025	78.64	84,600	79.45	79.91	78.64	0	7,200	-0.6
12/02/2025	79.45	17,840	80.09	80.36	79.36	0	3,600	-0.3
11/02/2025	80.18	49,434	80	80.18	79.09	100	4,000	-0.3
10/02/2025	79	19,962	80.45	80.82	79	0	3,000	-0.3
07/02/2025	80.45	204,437	79.91	81.82	79.55	105,300	3,600	9.1
06/02/2025	79.91	37,180	79.91	80.73	79.36	0	3,500	-0.3
05/02/2025	79.91	29,410	79.09	80.27	78.36	1,000	0	0.1
04/02/2025	79.45	30,717	78.82	79.91	78.64	2,600	1,200	0.1
03/02/2025	78.82	16,300	78.64	80.91	77.45	2,100	2,900	0
24/01/2025	78.64	34,510	78.09	78.73	77.09	0	1,700	-0.1
23/01/2025	78.18	25,349	78.55	78.55	77.36	0	400	-0.0
22/01/2025	78.55	35,896	79.82	79.82	77.64	800	900	-0.0
21/01/2025	79.09	22,563	80.55	81.27	77.55	2,400	800	0.1
20/01/2025	80.64	9,253	80.45	81.82	78.82	0	0	0
17/01/2025	80	58,616	78.18	80	77.64	3,900	0	0.3
16/01/2025	78.18	40,877	78.18	78.55	77.45	800	0	0.1
15/01/2025	78.18	23,147	78.18	78.64	77.55	0	4,400	-0.4
14/01/2025	78.18	21,119	77.27	80	77.27	500	1,000	-0.0
13/01/2025	78.09	52,534	80	80	77.27	0	3,900	-0.3
10/01/2025	80.09	58,290	81.82	81.82	79.09	0	10,200	-0.9
09/01/2025	82.36	129,007	83.64	84.45	80	97,200	15,400	7.4
08/01/2025	83.55	54,835	78.18	83.64	78.18	4,500	100	0.4
07/01/2025	79	490,187	87.45	88.64	78.91	291,600	1,100	27.7
06/01/2025	87.27	414,056	86.55	88.36	86.55	333,900	3,600	31.9
03/01/2025	86.36	29,412	86.82	87.27	85.82	0	1,700	-0.2
02/01/2025	86.82	17,954	86.36	87.73	85.45	0	100	-0.0
31/12/2024	86.36	99,363	85.91	87.27	85.18	0	0	0
30/12/2024	85.91	63,160	90.18	90.18	85.91	101	5,200	-0.5
27/12/2024	90.18	229,392	90.45	90.82	89.73	143,590	0	14.2
26/12/2024	90.45	201,428	87	91.36	86.91	105,700	1,100	10.1
25/12/2024	87	194,636	85.91	87.18	85.64	94,110	0	8.9
24/12/2024	86.27	306,327	86.55	86.64	85.45	239,100	11,100	21.6
23/12/2024	86.64	192,883	87.64	87.64	84.91	111,300	0	10.5
20/12/2024	87.55	97,215	87.27	89.09	86.91	34,400	10,000	2.3
19/12/2024	87.55	163,137	80.91	89.55	80.18	16,600	100	1.5
18/12/2024	81.82	40,845	82.64	82.64	80.27	0	500	-0.0
17/12/2024	81.27	44,004	80.27	81.36	80	0	600	-0.1
16/12/2024	80.91	51,056	82.55	82.64	80	0	0	0
13/12/2024	81.82	28,160	82.55	82.73	80.55	0	1,600	-0.1
12/12/2024	82.55	77,614	80	82.64	80	400	5,200	-0.4
11/12/2024	81.82	152,824	84	84	79.82	0	5,900	-0.5
10/12/2024	84.09	71,954	80.73	85.45	80.73	1,907,129	200	152.6
09/12/2024	80.45	268,377	88.18	89	80.45	2,400	3,100	-0.1
06/12/2024	89.09	227,090	94.45	94.45	88.09	0	5,200	-0.5
05/12/2024	94.45	81,343	95.45	95.45	91.64	1,700	1,300	0.0
04/12/2024	95.27	129,183	98.45	100.82	92.73	3,900	1,100	0.3
03/12/2024	98.45	111,011	90.55	99	90.45	1,300	1,900	-0.1
02/12/2024	90.45	311,755	83.18	90.45	83.18	300	44	0.0
29/11/2024	82.27	46,159	81.82	83.18	80.36	300	148	0.0
28/11/2024	80.36	237,384	73	80.64	73	5,600	1,400	0.4
27/11/2024	73.36	39,184	74	74	72.09	0	700	-0.1
26/11/2024	73.27	79,425	73	74.36	72.91	53,100	0	4.3
25/11/2024	72.91	293,774	74.55	74.91	72.91	230,400	648	18.7
22/11/2024	74.55	276,282	74.55	75.45	73.64	214,200	1,200	17.4
21/11/2024	74.55	115,847	72.82	75.45	72.82	8,300	600	0.6
20/11/2024	72.82	186,445	66.36	72.82	66.36	600	500	0.0
19/11/2024	67.91	73,747	66.09	68.18	66	700	200	0.0
18/11/2024	66.09	58,025	65.91	67.27	65.64	700	0	0.1
15/11/2024	65.64	124,606	62.91	69	62.91	1,300	0	0.1
14/11/2024	62.91	32,300	62.64	63.18	62.36	200	0	0.0

Page:
<<
2
3
4
>>

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)	0.30	0.43%	376,000	-75,300	-5.2	68.10 73 70
2 tháng (2025-11-28)	-3.70	-5.05%	592,600	-120,500	-8.4	68.10 75.60 70
3 tháng (2025-10-29)	-10.30	-12.89%	823,000	-162,700	-11.5	68.10 79.90 70
6 tháng (2025-07-31)	-8.58	-10.98%	1,523,000	-188,200	-13.7	68.10 80.40 70
12 tháng (2025-02-03)	-9.22	-11.70%	4,499,080	-128,441	-7.9	68.10 81.91 70
24 tháng (2024-02-07)	45.14	184.54%	30,337,536	4,669,525	340.6	22.66 98.45 70
36 tháng (2023-02-13)	56.81	444.21%	53,564,100	4,832,360	345.9	12.32 98.45 70
60 tháng (2021-02-22)	53.48	331.68%	58,748,268	4,538,030	333.0	11.60 98.45 70

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH