Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	20.34	60,800	20.34	20.34	19.98	0	10,600	0
30/11/2023	20.34	23,100	20.34	20.34	20.07	100	0	0.0
29/11/2023	20.34	53,300	20.34	20.42	19.98	0	0	0
28/11/2023	20.34	34,100	20.42	20.42	20.07	0	0	0
27/11/2023	20.42	23,100	20.34	20.69	20.25	0	990	-0.0
24/11/2023	20.34	49,500	20.25	20.34	19.98	0	0	0
23/11/2023	20.25	83,000	20.25	20.96	20.07	0	0	0
22/11/2023	20.25	167,900	20.25	21.04	19.98	0	0	0
21/11/2023	20.25	154,800	20.25	20.34	18.66	0	0	0
20/11/2023	20.25	58,200	20.25	20.34	19.81	0	0	0
17/11/2023	20.25	58,900	20.34	20.51	19.81	0	0	0
16/11/2023	20.34	30,000	20.25	20.51	19.89	600	0	0.0
15/11/2023	20.25	100,100	20.25	20.78	19.89	0	0	0
14/11/2023	20.25	197,900	19.98	20.51	19.81	0	0	0
13/11/2023	19.98	82,800	20.60	20.78	19.98	0	0	0
10/11/2023	20.60	136,400	20.51	20.69	20.07	0	1,000	-0.0
09/11/2023	20.51	215,700	20.07	21.04	19.89	0	0	0
08/11/2023	20.07	150,000	19.89	20.34	19.72	100	0	0.0
07/11/2023	19.89	233,300	19.54	20.07	19.28	0	0	0
06/11/2023	19.54	161,800	19.28	19.89	19.01	0	6,000	-0.1
03/11/2023	19.28	52,900	19.28	19.54	18.92	0	0	0
02/11/2023	19.28	125,800	18.66	19.63	18.83	0	5,200	-0.1
01/11/2023	18.66	40,700	18.57	18.92	18.13	0	0	0
31/10/2023	18.57	66,900	18.74	18.74	18.04	0	0	0
30/10/2023	18.74	48,400	19.01	19.01	18.30	0	0	0
27/10/2023	19.01	144,700	17.95	19.45	17.86	0	0	0
26/10/2023	17.95	439,100	18.39	18.39	16.62	0	400	-0.0
25/10/2023	18.39	35,000	18.13	18.39	17.95	0	0	0
24/10/2023	18.13	88,000	18.04	18.57	17.68	2,700	0	0.1
23/10/2023	18.04	40,300	18.30	18.48	17.86	2,000	0	0.0
20/10/2023	18.30	79,900	18.21	18.48	17.68	0	2,300	-0.0
19/10/2023	18.21	75,200	18.48	18.48	17.86	0	0	0
18/10/2023	18.48	148,000	19.10	19.72	18.04	2,000	10	0.0
17/10/2023	19.10	139,400	19.98	20.16	19.10	1,300	0	0.0
16/10/2023	19.98	139,100	19.89	20.34	19.81	0	200	-0.0
13/10/2023	19.89	332,100	18.74	19.98	19.01	0	0	0
12/10/2023	18.74	101,000	18.92	19.19	18.57	0	0	0
11/10/2023	18.92	70,000	19.10	19.28	18.57	0	0	0
10/10/2023	19.10	438,000	17.60	19.28	17.60	0	0	0
09/10/2023	17.60	109,800	17.42	17.60	17.06	2,000	0	0.0
06/10/2023	17.42	50,800	17.42	17.95	17.15	0	0	0
05/10/2023	17.42	70,000	17.42	18.13	17.24	0	0	0
04/10/2023	17.42	91,100	18.04	18.04	17.15	2,000	0	0.0
03/10/2023	18.04	344,600	18.57	18.57	16.71	0	0	0
02/10/2023	18.57	50,500	18.74	19.89	18.13	1,000	0	0.0
29/09/2023	18.74	158,000	17.15	18.83	16.80	0	0	0
28/09/2023	17.15	62,500	17.33	17.33	16.98	1,000	0	0.0
27/09/2023	17.33	92,400	17.77	17.86	16.98	1,000	0	0.0
26/09/2023	17.77	87,200	18.30	18.30	17.24	2,000	0	0.0
25/09/2023	18.30	66,500	18.66	19.19	17.51	0	0	0
22/09/2023	18.66	67,100	19.28	19.28	18.66	3,000	0	0.1
21/09/2023	19.28	29,100	19.19	19.28	19.01	0	0	0
20/09/2023	19.19	80,300	19.01	19.45	18.74	5,000	0	0.1
19/09/2023	19.01	66,700	19.19	19.45	18.74	600	0	0
18/09/2023	19.19	104,200	19.19	19.36	19.01	0	0	0
15/09/2023	19.19	67,900	19.54	19.81	19.19	0	0	0
14/09/2023	19.54	70,400	19.54	19.89	19.45	1,000	0	0.0
13/09/2023	19.54	111,400	19.89	20.07	19.54	2,600	0	0.1
12/09/2023	19.89	96,200	20.07	20.07	19.72	3,000	0	0.1
11/09/2023	20.07	97,900	20.34	20.60	19.81	0	0	0
08/09/2023	20.34	62,800	20.34	20.60	20.25	100	0	0.0
07/09/2023	20.34	120,300	20.51	20.60	20.16	0	0	0
06/09/2023	20.51	102,700	20.42	20.51	20.25	500	0	0.0
05/09/2023	20.42	57,400	20.34	21.13	20.25	0	0	0
31/08/2023	20.34	90,100	19.98	20.69	19.98	2,000	0	0.0
30/08/2023	19.98	70,100	20.60	20.69	19.89	3,000	0	0.1
29/08/2023	20.60	61,200	20.69	21.22	20.42	0	0	0
28/08/2023	20.69	208,400	19.63	21.22	19.45	0	1,600	-0.0
25/08/2023	19.63	82,500	19.63	19.89	19.45	2,500	0	0
24/08/2023	19.63	69,500	19.63	19.72	19.28	0	0	0
23/08/2023	19.63	97,200	20.16	20.25	19.63	2,800	0	0.1
22/08/2023	20.16	75,300	20.34	20.69	19.81	0	6,400	-0.1
21/08/2023	20.34	89,900	20.42	21.66	19.89	0	0	0
18/08/2023	20.42	335,200	21.66	21.66	20.34	1,000	1,280	-0.0
17/08/2023	21.66	345,900	22.55	22.55	21.22	5,000	16,300	-0.3
16/08/2023	22.55	572,800	23.96	24.76	22.46	2,000	8,000	-0.2
15/08/2023	23.96	43,700	24.49	24.76	23.96	2,000	0	0.1
14/08/2023	24.49	54,500	24.58	25.02	24.14	1,900	0	0.1
11/08/2023	24.58	24,400	24.85	25.29	24.32	0	0	0
10/08/2023	24.85	79,000	24.49	26.79	24.49	0	0	0
09/08/2023	24.49	36,800	24.23	24.67	24.23	1,000	0	0.0
08/08/2023	24.23	61,100	24.67	24.67	24.14	0	0	0
07/08/2023	24.67	108,700	24.76	24.76	24.14	1,000	0	0.0
04/08/2023	24.76	53,000	24.76	25.11	24.58	1,000	0	0.0
03/08/2023	24.76	40,800	24.93	25.20	24.58	11,000	0	0.3
02/08/2023	24.93	76,400	24.32	25.20	23.87	0	0	0
01/08/2023	24.32	37,800	24.76	24.76	24.32	0	0	0
31/07/2023	24.76	64,100	24.76	25.11	24.49	0	0	0
28/07/2023	24.76	45,200	25.11	25.20	24.58	0	0	0
27/07/2023	25.11	64,200	25.11	25.46	24.58	0	0	0
26/07/2023	25.11	230,800	25.11	25.46	24.58	0	1,000	-0.0
25/07/2023	25.11	110,200	25.64	25.64	24.67	0	0	0
24/07/2023	25.64	162,700	24.49	25.64	24.05	0	0	0
21/07/2023	24.49	131,400	24.32	24.67	23.70	2,100	0	0.1
20/07/2023	24.32	56,500	24.32	24.49	23.96	900	0	0.0
19/07/2023	24.32	53,400	24.32	24.58	22.37	0	0	0
18/07/2023	24.32	30,900	24.40	24.67	24.05	0	1,000	-0.0
17/07/2023	24.40	68,100	24.40	24.76	24.05	0	0	0
14/07/2023	24.40	76,400	24.85	24.85	24.05	0	0	0
13/07/2023	24.85	393,900	23.08	25.38	22.99	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-3.50	-4.55%	216,300	-43,300	-3.2	70.50 77.40 75.50
2 tháng (2025-10-06)	-3.87	-5.01%	551,200	-55,700	-4.2	70.50 80.40 75.50
3 tháng (2025-09-05)	-5.33	-6.77%	653,800	-71,100	-5.5	70.50 80.40 75.50
6 tháng (2025-06-09)	-1.15	-1.54%	1,548,000	-77,700	-6.1	70.50 80.91 75.50
12 tháng (2024-12-09)	-7.05	-8.77%	7,741,860	3,287,889	286.2	70.50 90.45 75.50
24 tháng (2023-12-15)	53.77	273.93%	33,710,651	5,031,203	355.6	19.54 98.45 75.50
36 tháng (2022-12-20)	61.27	505.31%	53,324,628	4,953,060	354.1	11.68 98.45 75.50
60 tháng (2020-12-30)	57.37	357.81%	58,834,042	4,654,530	341.1	11.60 98.45 75.50

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH