Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	26.70	0	26.70	26.70	26.70	0	0	0
03/08/2026	26.70	2,100	26.80	26.80	26.70	0	0	0
31/07/2026	26.70	2,600	26.80	26.80	26.70	0	0	0
30/07/2026	27.50	8,200	27	27.50	26.80	0	0	0
29/07/2026	27.40	0	27.40	27.40	27.40	0	0	0
28/07/2026	27	16,700	27.60	27.70	27	0	0	0
27/07/2026	27.60	2,000	27.60	27.60	27.60	0	0	0
24/07/2026	27.50	900	27.50	27.50	27.50	0	0	0
23/07/2026	27.50	200	27.50	27.50	27.50	0	0	0
22/07/2026	27	1,500	27.60	27.60	27	0	0	0
21/07/2026	27.30	15,400	27.70	27.70	27.30	0	0	0
20/07/2026	27.70	29,000	27.80	27.80	27.40	0	0	0
17/07/2026	27.80	6,200	27.80	27.80	27.70	0	0	0
16/07/2026	28	2,700	28	28	27.50	0	0	0
15/07/2026	27.80	5,100	28	28	27	0	0	0
14/07/2026	28	100	28	28	28	0	0	0
13/07/2026	27.90	1,000	27.90	27.90	27.90	0	0	0
10/07/2026	27.90	3,100	27.90	28	27.90	0	0	0
09/07/2026	27.80	500	27.80	27.80	27.80	0	0	0
08/07/2026	27.80	500	27.80	27.80	27.80	0	0	0
07/07/2026	28	1,800	28	28	27.70	0	0	0
06/07/2026	28	0	28	28	28	0	0	0
03/07/2026	28	700	28	28	28	0	0	0
02/07/2026	28	500	28	28	28	0	0	0
01/07/2026	27.90	600	28	28	27.90	0	0	0
30/06/2026	28	600	28	28	28	0	0	0
29/06/2026	28	500	28	28	28	0	0	0
26/06/2026	27.90	1,500	27.80	27.90	27.80	0	0	0
25/06/2026	27.80	1,000	27.70	27.80	27.70	0	0	0
24/06/2026	27.70	3,500	27.80	27.80	27.60	0	0	0
23/06/2026	27.70	5,500	27.70	27.80	27.70	0	0	0
22/06/2026	27.80	4,900	27.70	27.90	27.70	0	0	0
19/06/2026	27.90	5,400	27.80	27.90	27.80	0	0	0
18/06/2026	27.80	800	27.90	27.90	27.80	0	0	0
17/06/2026	28	4,200	28	28	27.90	0	0	0
16/06/2026	28	2,000	28	28	28	0	0	0
15/06/2026	27.50	12,700	28	28	27.50	0	0	0
12/06/2026	28	4,500	28.20	28.20	28	0	0	0
11/06/2026	28.40	1,800	28.10	28.40	28	0	0	0
10/06/2026	28.10	5,400	28.20	28.20	28	0	0	0
09/06/2026	28	5,000	28.40	28.40	28	0	0	0
08/06/2026	28.40	300	28.40	28.40	28.40	0	0	0
05/06/2026	28.50	3,100	28.50	28.50	28.40	0	0	0
04/06/2026	28.50	1,700	28.50	28.50	28.50	0	0	0
03/06/2026	28.60	2,600	28.60	28.60	28.60	0	0	0
02/06/2026	28.60	1,800	28.70	28.70	28.50	0	0	0
01/06/2026	28.60	2,400	28.60	28.60	28.60	0	0	0
29/05/2026	28.60	9,900	28.60	28.60	28.60	0	0	0
28/05/2026	28.60	5,700	28.60	28.60	28.60	0	0	0
27/05/2026	28.60	5,700	28.70	28.70	28.60	0	0	0
26/05/2026	28.60	7,300	28.80	28.80	28.60	0	0	0
25/05/2026	28.60	5,300	28.70	28.70	28.60	0	0	0
22/05/2026	28.80	300	28.50	28.80	28.50	0	0	0
21/05/2026	28.80	200	28.80	28.80	28.80	0	0	0
20/05/2026	28.60	700	28.80	28.80	28.30	0	0	0
19/05/2026	28.80	1,200	28.80	28.80	28.80	0	0	0
18/05/2026	28.80	700	28.50	28.80	28.50	0	0	0
15/05/2026	28.50	9,500	28.40	28.50	28.40	0	0	0
14/05/2026	28.50	1,100	28.60	28.60	28.30	0	0	0
13/05/2026	28.50	6,100	28.30	28.50	28.20	0	0	0
12/05/2026	28.60	100	28.60	28.60	28.60	0	0	0
11/05/2026	28.30	6,700	29	29	28.30	0	0	0
08/05/2026	29	6,600	29	29	28	0	0	0
07/05/2026	29	200	29	29	29	0	0	0
06/05/2026	29.30	1,900	29	29.30	29	0	0	0
05/05/2026: Cổ tức tiền mặt tỉ lệ: 1.8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
05/05/2026	31	6,300	28.50	31	28.50	0	0	0
04/05/2026	28.76	1,500	28.09	28.76	28.09	0	0	0
29/04/2026	28.02	1,500	28.39	28.39	28.02	0	0	0
28/04/2026	28.02	5,000	28.02	28.02	28.02	0	0	0
24/04/2026	28.39	1,100	28.39	28.39	28.39	0	0	0
23/04/2026	28.39	400	28.02	28.39	28.02	0	0	0
22/04/2026	28.02	4,200	28.76	28.76	28.02	0	0	0
21/04/2026	28.76	2,300	28.83	28.83	28.76	0	0	0
20/04/2026	28.83	2,900	28.76	28.83	28.76	0	0	0
17/04/2026	29.12	2,900	28.76	29.12	28.76	0	0	0
16/04/2026	28.76	7,900	29.12	29.12	28.76	0	0	0
15/04/2026	28.76	6,200	29.12	29.12	28.76	0	0	0
14/04/2026	29.12	300	29.12	29.12	29.12	0	0	0
13/04/2026	28.76	2,700	28.98	29.49	28.53	0	0	0
10/04/2026	28.76	7,100	28.76	28.76	28.68	0	0	0
09/04/2026	28.76	1,400	28.68	28.76	28.68	0	0	0
08/04/2026	28.68	2,500	28.46	28.76	28.46	0	0	0
07/04/2026	28.39	1,600	28.39	28.39	28.39	0	0	0
06/04/2026	28.46	1,600	28.17	28.46	28.17	0	0	0
03/04/2026	28.31	2,900	28.39	28.39	28.02	0	0	0
02/04/2026	28.68	300	28.68	28.68	28.68	0	0	0
01/04/2026	28.61	1,400	28.46	28.61	28.46	0	0	0
31/03/2026	28.24	100	28.24	28.24	28.24	0	0	0
30/03/2026	28.53	600	28.39	28.53	28.39	0	0	0
27/03/2026	28.46	100	28.46	28.46	28.46	0	0	0
26/03/2026	28.02	400	26.91	28.02	26.91	0	0	0
25/03/2026	28.39	600	28.46	28.46	28.39	0	0	0
24/03/2026	28.53	800	28.53	28.53	28.53	0	0	0
23/03/2026	28.53	100	28.53	28.53	28.53	0	0	0
20/03/2026	28.39	1,800	28.53	28.76	28.39	0	0	0
19/03/2026	28.46	3,100	28.39	28.46	28.39	0	0	0
18/03/2026	28.39	900	28.39	28.39	28.31	0	0	0
17/03/2026	28.39	300	28.24	28.39	28.24	0	0	0
16/03/2026	28.39	6,600	27.28	28.39	27.28	0	0	0
13/03/2026	27.28	100	27.28	27.28	27.28	0	0	0
12/03/2026	27.28	2,100	26.91	27.28	26.91	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-1.30	-4.64%	97,500	0	0	26.70 28 26.70
2 tháng (2026-06-04)	-1.80	-6.32%	163,700	0	0	26.70 28.50 26.70
3 tháng (2026-05-05)	-4.30	-13.87%	246,000	0	0	26.70 31 26.70
6 tháng (2026-02-04)	1.63	6.51%	353,400	0	0	25.07 31 26.70
12 tháng (2025-08-08)	3.77	16.44%	614,400	-4,200	-0.1	21.75 31 26.70
24 tháng (2024-08-13)	12.47	87.62%	912,598	-4,400	-0.1	13.09 31 26.70
36 tháng (2023-08-21)	18.42	222.38%	1,101,634	-4,401	-0.1	8.28 31 26.70
60 tháng (2021-08-30)	20.37	321.65%	1,683,884	-17,611	-0.5	5.51 31 26.70

CTCP Dược Vật tư Y tế Hải Dương (dhd)

THỐNG KÊ GIAO DỊCH