Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/03/2009	0.69	0	0.68	0.69	0.69	0	0	0
19/03/2009	0.68	600	0.68	0.72	0.68	0	0	0
18/03/2009	0.68	7,600	0.68	0.68	0.66	0	0	0
17/03/2009	0.68	1,600	0.68	0.68	0.68	0	0	0
16/03/2009	0.68	500	0.70	0.70	0.68	0	0	0
13/03/2009	0.70	4,100	0.68	0.70	0.63	0	0	0
12/03/2009	0.68	1,700	0.68	0.70	0.66	0	0	0
11/03/2009	0.68	1,100	0.73	0.74	0.68	0	0	0
10/03/2009	0.73	6,200	0.73	0.73	0.73	0	0	0
09/03/2009	0.73	1,000	0.72	0.73	0.73	0	0	0
06/03/2009	0.72	400	0.73	0.73	0.68	0	0	0
05/03/2009	0.73	100	0.72	0.73	0.73	0	0	0
04/03/2009	0.72	1,000	0.70	0.72	0.72	0	0	0
03/03/2009	0.70	1,000	0.72	0.72	0.70	0	0	0
02/03/2009	0.72	100	0.68	0.72	0.72	0	0	0
27/02/2009	0.68	0	0.68	0.68	0.68	0	0	0
26/02/2009	0.68	700	0.68	0.68	0.68	0	0	0
25/02/2009	0.68	800	0.65	0.68	0.68	0	0	0
24/02/2009	0.65	3,300	0.65	0.65	0.65	0	0	0
23/02/2009	0.65	600	0.66	0.66	0.65	0	0	0
20/02/2009	0.66	2,100	0.66	0.66	0.66	0	0	0
19/02/2009	0.66	300	0.66	0.66	0.66	0	0	0
18/02/2009	0.66	3,900	0.69	0.69	0.63	0	0	0
17/02/2009	0.69	1,100	0.69	0.72	0.65	0	0	0
16/02/2009	0.69	1,300	0.71	0.73	0.68	0	0	0
13/02/2009	0.71	1,700	0.76	0.76	0.71	0	0	0
12/02/2009	0.76	200	0.71	0.76	0.76	0	0	0
11/02/2009	0.71	1,200	0.76	0.76	0.71	0	0	0
10/02/2009	0.76	100	0.73	0.76	0.76	0	0	0
09/02/2009	0.73	900	0.75	0.75	0.73	0	0	0
06/02/2009	0.75	6,100	0.75	0.75	0.70	0	0	0
05/02/2009	0.75	100	0.77	0.77	0.75	0	0	0
04/02/2009	0.77	100	0.77	0.77	0.77	0	0	0
03/02/2009	0.77	1,100	0.75	0.79	0.77	0	0	0
02/02/2009	0.75	1,600	0.75	0.77	0.75	0	0	0
23/01/2009	0.75	100	0.70	0.75	0.75	0	0	0
22/01/2009	0.70	4,200	0.74	0.74	0.70	0	0	0
21/01/2009	0.74	0	0.73	0.74	0.74	0	0	0
20/01/2009	0.73	800	0.73	0.78	0.73	0	0	0
19/01/2009	0.73	2,200	0.73	0.77	0.73	0	0	0
16/01/2009	0.73	1,800	0.71	0.76	0.73	0	0	0
15/01/2009	0.71	4,300	0.75	0.75	0.71	0	0	0
14/01/2009	0.75	1,200	0.75	0.75	0.75	0	0	0
13/01/2009	0.75	7,300	0.80	0.80	0.75	0	0	0
12/01/2009	0.80	1,400	0.81	0.84	0.80	0	0	0
09/01/2009	0.81	1,600	0.80	0.81	0.80	0	0	0
08/01/2009	0.80	3,200	0.80	0.80	0.80	0	0	0
07/01/2009	0.80	6,000	0.82	0.82	0.79	0	0	0
06/01/2009	0.82	1,400	0.83	0.83	0.80	0	0	0
05/01/2009	0.83	1,900	0.84	0.84	0.80	0	0	0
02/01/2009	0.84	100	0.84	0.84	0.84	0	0	0
31/12/2008	0.84	200	0.83	0.84	0.80	0	0	0
30/12/2008	0.83	1,600	0.80	0.86	0.83	0	0	0
29/12/2008	0.80	2,700	0.84	0.85	0.80	0	0	0
26/12/2008	0.84	500	0.82	0.86	0.84	0	0	0
25/12/2008	0.82	1,700	0.81	0.82	0.82	0	0	0
24/12/2008	0.81	1,200	0.80	0.81	0.81	0	0	0
23/12/2008	0.80	3,100	0.85	0.85	0.80	0	0	0
22/12/2008	0.85	300	0.83	0.86	0.85	0	0	0
19/12/2008	0.83	4,300	0.86	0.86	0.83	0	0	0
18/12/2008	0.86	10,200	0.83	0.89	0.83	0	0	0
17/12/2008	0.83	2,800	0.81	0.84	0.82	0	0	0
16/12/2008	0.81	2,300	0.84	0.84	0.80	0	0	0
15/12/2008	0.84	15,900	0.84	0.84	0.78	0	0	0
12/12/2008	0.84	17,300	0.77	0.84	0.80	0	0	0
11/12/2008	0.77	7,000	0.79	0.84	0.77	0	0	0
10/12/2008	0.79	1,500	0.84	0.84	0.79	0	0	0
09/12/2008	0.84	18,200	0.85	0.90	0.84	0	0	0
08/12/2008: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2008	0.85	4,800	0.90	0.96	0.85	0	0	0
05/12/2008	0.90	19,400	0.85	0.90	0.87	0	0	0
04/12/2008	0.85	600	0.81	0.85	0.85	0	0	0
03/12/2008	0.81	27,100	0.81	1.46	0.71	0	0	0
30/11/-0001	2.83	17,840	2.86	2.87	2.83	0	0	0

Page:
<<
42
43
44

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3	-4.35%	109,100	-16,200	0	65 70 65
2 tháng (2026-04-13)	-6.60	-9.09%	258,000	-17,000	0	65 72.60 65
3 tháng (2026-03-16)	-3	-4.35%	416,200	-27,200	-0.7	65 75 65
6 tháng (2025-12-15)	-5.60	-7.82%	1,197,700	-153,600	-9.4	65 75 65
12 tháng (2025-06-17)	-8.73	-11.68%	2,808,900	-238,400	-16.0	65 80.91 65
24 tháng (2024-06-24)	19.33	41.43%	17,918,483	3,501,325	307.9	46.67 98.45 65
36 tháng (2023-06-28)	40	153.89%	48,869,383	4,796,320	344.1	17.15 98.45 65
60 tháng (2021-07-08)	51.62	359.02%	58,517,286	4,483,575	330.6	11.60 98.45 65

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH