Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	74.73	13,800	74.55	75.09	74.27	800	0	0.1
23/05/2025	74.73	6,600	74.91	75.09	74.36	0	0	0
22/05/2025	74.91	14,300	74.82	76.09	74.82	0	200	-0.0
21/05/2025	74.91	11,000	74.55	75.36	74.45	0	0	0
20/05/2025	75	9,300	74.55	76.09	74.55	0	0	0
19/05/2025	75.45	15,400	75	76.36	74.55	0	0	0
16/05/2025	75.64	23,400	76.27	76.45	74.82	0	0	0
15/05/2025	76.27	10,700	76.27	77.55	75.09	0	0	0
14/05/2025	76.27	5,900	77.09	77.09	75.55	0	0	0
13/05/2025	76.18	12,300	76.18	78.18	75.91	0	4,000	0
12/05/2025	76.18	9,700	75.91	77.73	75.45	0	0	0
09/05/2025	76.09	6,100	76.09	77.27	75.27	0	0	0
08/05/2025	76.09	13,000	75.55	77.27	75	0	0	0
07/05/2025	75.64	31,900	75.36	75.82	74.73	0	0	0
06/05/2025	75.45	25,000	75.45	76	74.55	0	0	0
05/05/2025	75.45	7,800	75.45	76.09	74.55	200	0	0
29/04/2025	75.73	9,400	76.27	76.27	74.82	0	0	0
28/04/2025	75.82	8,800	75.82	76	75	0	0	0
25/04/2025	75.82	28,300	75	75.82	74.55	0	0	0
24/04/2025	75.36	17,900	75.45	77.09	74.64	0	0	0
23/04/2025	76	11,900	77.55	77.55	75	900	0	0.1
22/04/2025	76	15,200	76.64	76.64	74.55	0	0	0
21/04/2025	76.64	12,800	77.27	77.27	75.55	0	2,700	-0.2
18/04/2025	77.27	10,500	76.55	78.18	76.55	0	0	0
17/04/2025	76.82	13,400	75.91	77.27	75.91	0	5,000	-0.4
16/04/2025	75.91	14,600	77.27	78	75.91	0	0	0
15/04/2025	77.45	10,100	78.73	78.73	76.91	100	0	0.0
14/04/2025	77.36	22,200	79	79.55	77.36	0	0	0
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

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 (2026-02-11)	-0.60	-0.88%	193,800	-15,200	-1.0	67.60 69.90 69
2 tháng (2026-01-12)	-5.10	-6.99%	530,900	-71,100	-4.9	67.60 73 69
3 tháng (2025-12-15)	-3.70	-5.17%	763,400	-126,400	-8.7	67.60 74 69
6 tháng (2025-09-15)	-11.10	-14.05%	1,463,000	-202,500	-14.5	67.60 80.40 69
12 tháng (2025-03-18)	-12.01	-15.03%	3,491,700	-223,731	-16.0	67.60 80.91 69
24 tháng (2024-03-25)	44.43	189.33%	25,816,853	3,412,125	305.2	23.38 98.45 69
36 tháng (2023-03-29)	55.36	441.61%	53,318,769	4,811,360	344.5	12.32 98.45 69
60 tháng (2021-04-08)	52.17	331.60%	58,606,859	4,510,175	331.3	11.60 98.45 69

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH