Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	23.08	111,900	23.61	23.78	23.08	0	0	0
11/07/2023	23.61	135,800	23.43	24.23	23.25	0	0	0
10/07/2023	23.43	123,600	23.08	23.87	22.55	0	0	0
07/07/2023	23.08	288,300	22.10	23.78	20.34	0	0	0
06/07/2023	22.10	196,100	23.25	23.43	22.10	0	0	0
05/07/2023	23.25	101,305	23.25	23.78	22.90	0	0	0
04/07/2023	23.25	114,020	23.87	23.87	23.17	0	400	-0.0
03/07/2023	23.87	112,572	24.58	25.02	23.43	1,610	0	0.0
30/06/2023	24.58	218,415	24.49	24.58	22.99	0	0	0
29/06/2023	24.49	167,045	26.00	28.29	24.32	2,510	3,100	-0.0
28/06/2023	26.00	576,675	25.38	27.85	25.38	11,631	17,400	-0.2
27/06/2023	25.38	119,615	23.08	25.38	25.20	4,400	500	0.1

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.70	-1.24%	192,900	24,100	0	55 57.20 55
2 tháng (2026-07-13)	-8.30	-12.99%	360,000	11,754	0	55 63.90 55
3 tháng (2026-06-15)	-11.80	-17.51%	445,200	6,154	0	55 67.40 55
6 tháng (2026-03-16)	-13.40	-19.42%	865,800	-21,046	-0.7	55 75 55
12 tháng (2025-09-16)	-22.13	-28.47%	2,339,800	-223,546	-15.2	55 80.40 55
24 tháng (2024-09-23)	-9.21	-14.21%	13,070,603	3,608,579	315.3	55 98.45 55
36 tháng (2023-09-27)	38.27	220.83%	41,683,051	4,786,203	343.8	17.15 98.45 55
60 tháng (2021-10-07)	41.37	290.78%	57,944,507	4,492,629	330.7	11.60 98.45 55

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH