Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/05/2025	83.90	10,700	83.90	85.30	82.60	0	0	0
14/05/2025	83.90	5,900	84.80	84.80	83.10	0	0	0
13/05/2025	83.80	12,300	83.80	86	83.50	0	4,000	0
12/05/2025	83.80	9,700	83.50	85.50	83	0	0	0
09/05/2025	83.70	6,100	83.70	85	82.80	0	0	0
08/05/2025	83.70	13,000	83.10	85	82.50	0	0	0
07/05/2025	83.20	31,900	82.90	83.40	82.20	0	0	0
06/05/2025	83	25,000	83	83.60	82	0	0	0
05/05/2025	83	7,800	83	83.70	82	200	0	0
29/04/2025	83.30	9,400	83.90	83.90	82.30	0	0	0
28/04/2025	83.40	8,800	83.40	83.60	82.50	0	0	0
25/04/2025	83.40	28,300	82.50	83.40	82	0	0	0
24/04/2025	82.90	17,900	83	84.80	82.10	0	0	0
23/04/2025	83.60	11,900	85.30	85.30	82.50	900	0	0.1
22/04/2025	83.60	15,200	84.30	84.30	82	0	0	0
21/04/2025	84.30	12,800	85	85	83.10	0	2,700	-0.2
18/04/2025	85	10,500	84.20	86	84.20	0	0	0
17/04/2025	84.50	13,400	83.50	85	83.50	0	5,000	-0.4
16/04/2025	83.50	14,600	85	85.80	83.50	0	0	0
15/04/2025	85.20	10,100	86.60	86.60	84.60	100	0	0.0
14/04/2025	85.10	22,200	86.90	87.50	85.10	0	0	0
11/04/2025	86.90	36,900	86.90	87.90	85	0	1,000	-0.1
10/04/2025	86.90	56,000	80	88.90	80	0	0	0
09/04/2025	80.90	36,800	81.50	82.50	79	0	100	-0.0
08/04/2025	82.50	70,100	83	86	80.60	0	1,060	-0.1
04/04/2025	83.90	94,000	81	85.60	79.50	98	500	-0.0
03/04/2025	83.50	101,400	86.60	87.30	82.10	0	500	-0.0
02/04/2025	87.30	25,500	87.10	87.80	86.50	200	0	0.0
01/04/2025	87.10	4,000	86.50	88.20	86.50	0	0	0
31/03/2025	86.60	17,100	88.30	88.30	86.60	0	0	0
28/03/2025	87.80	19,300	87	88.50	86.80	0	0	0
27/03/2025	87.80	19,100	87.40	88	86.60	0	0	0
26/03/2025	87	12,100	88	88	87	0	0	0
25/03/2025	87.60	15,300	88.20	88.20	87	0	0	0
24/03/2025	87.80	16,300	88.10	88.90	87	0	1,000	-0.1
21/03/2025	87.90	15,700	88.10	88.40	87.50	0	0	0
20/03/2025	88.10	22,000	88	88.60	87.50	0	68	-0.0
19/03/2025	88	32,800	88.90	88.90	87.50	0	0	0
18/03/2025	87.90	19,500	88.20	88.20	87.40	0	301	-0.0
17/03/2025	87.90	9,500	88.70	88.80	87.30	0	111	0
14/03/2025	87.40	18,400	87.50	89	87.40	0	0	0
13/03/2025	88.20	32,800	88	89	87.30	0	0	0
12/03/2025	88	39,800	87.90	88.90	87.20	0	0	0
11/03/2025	87.90	56,600	86.80	88	86.50	0	300	-0.0
10/03/2025	86.70	28,700	87.90	88.40	86.70	0	1,600	-0.1
07/03/2025	87.90	15,700	88	88.90	87.30	0	1,200	-0.1
06/03/2025	87.50	37,600	88.10	89.50	87.30	1	3,200	-0.3
05/03/2025	88.90	44,900	90.10	90.10	87.80	0	3,500	-0.3
04/03/2025	89.40	56,100	90.50	90.50	87.10	0	8,400	-0.7
03/03/2025	90.10	35,200	89.80	91.30	89.80	0	4,800	-0.4
28/02/2025	89.80	114,700	87.10	93	87.10	9,800	3,700	0.5
27/02/2025	87	53,200	85.60	87.10	85.60	6,900	200	0.6
26/02/2025	86.30	31,300	85.60	86.40	85.40	4,600	200	0.4
25/02/2025	85.60	33,000	86.10	86.60	85.60	1,400	200	0.1
24/02/2025	86.30	30,700	85.70	86.90	85.50	1,800	700	0.1
21/02/2025	86.30	20,500	86.20	87	85.70	1,000	1,400	-0.0
20/02/2025	86.60	29,700	86.60	87.60	85.60	1,400	300	0.1
19/02/2025	86.60	33,200	87.10	87.10	85.50	0	600	-0.1
18/02/2025	86.50	30,800	86.50	87.70	85.60	2,200	400	0.2
17/02/2025	86.50	16,700	87	88	85.50	400	1,400	-0.1
14/02/2025	86.50	45,700	88	88	85.90	600	3,500	-0.3
13/02/2025	86.50	84,600	87.40	87.90	86.50	0	7,200	-0.6
12/02/2025	87.40	17,840	88.10	88.40	87.30	0	3,600	-0.3
11/02/2025	88.20	49,434	88	88.20	87	100	4,000	-0.3
10/02/2025	86.90	19,962	88.50	88.90	86.90	0	3,000	-0.3
07/02/2025	88.50	204,437	87.90	90	87.50	105,300	3,600	9.1
06/02/2025	87.90	37,180	87.90	88.80	87.30	0	3,500	-0.3
05/02/2025	87.90	29,410	87	88.30	86.20	1,000	0	0.1
04/02/2025	87.40	30,717	86.70	87.90	86.50	2,600	1,200	0.1
03/02/2025	86.70	16,300	86.50	89	85.20	2,100	2,900	0
24/01/2025	86.50	34,510	85.90	86.60	84.80	0	1,700	-0.1
23/01/2025	86	25,349	86.40	86.40	85.10	0	400	-0.0
22/01/2025	86.40	35,896	87.80	87.80	85.40	800	900	-0.0
21/01/2025	87	22,563	88.60	89.40	85.30	2,400	800	0.1
20/01/2025	88.70	9,253	88.50	90	86.70	0	0	0
17/01/2025	88	58,616	86	88	85.40	3,900	0	0.3
16/01/2025	86	40,877	86	86.40	85.20	800	0	0.1
15/01/2025	86	23,147	86	86.50	85.30	0	4,400	-0.4
14/01/2025	86	21,119	85	88	85	500	1,000	-0.0
13/01/2025	85.90	52,534	88	88	85	0	3,900	-0.3
10/01/2025	88.10	58,290	90	90	87	0	10,200	-0.9
09/01/2025	90.60	129,007	92	92.90	88	97,200	15,400	7.4
08/01/2025	91.90	54,835	86	92	86	4,500	100	0.4
07/01/2025	86.90	490,187	96.20	97.50	86.80	291,600	1,100	27.7
06/01/2025	96	414,056	95.20	97.20	95.20	333,900	3,600	31.9
03/01/2025	95	29,412	95.50	96	94.40	0	1,700	-0.2
02/01/2025	95.50	17,954	95	96.50	94	0	100	-0.0
31/12/2024	95	99,363	94.50	96	93.70	0	0	0
30/12/2024	94.50	63,160	99.20	99.20	94.50	101	5,200	-0.5
27/12/2024	99.20	229,392	99.50	99.90	98.70	143,590	0	14.2
26/12/2024	99.50	201,428	95.70	100.50	95.60	105,700	1,100	10.1
25/12/2024	95.70	194,636	94.50	95.90	94.20	94,110	0	8.9
24/12/2024	94.90	306,327	95.20	95.30	94	239,100	11,100	21.6
23/12/2024	95.30	192,883	96.40	96.40	93.40	111,300	0	10.5
20/12/2024	96.30	97,215	96	98	95.60	34,400	10,000	2.3
19/12/2024	96.30	163,137	89	98.50	88.20	16,600	100	1.5
18/12/2024	90	40,845	90.90	90.90	88.30	0	500	-0.0
17/12/2024	89.40	44,004	88.30	89.50	88	0	600	-0.1
16/12/2024	89	51,056	90.80	90.90	88	0	0	0
13/12/2024	90	28,160	90.80	91	88.60	0	1,600	-0.1

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 (2025-04-15)	-1.30	-1.53%	264,600	-10,500	-0.6	82.90 85.20 83.90
2 tháng (2025-03-17)	-4	-4.55%	910,200	-14,842	-0.9	80.90 88.10 83.90
3 tháng (2025-02-14)	-2.60	-3.01%	1,715,500	-20,341	-1.4	80.90 90.10 83.90
6 tháng (2024-11-18)	11.20	15.41%	8,272,014	3,868,449	333.2	72.70 108.30 83.90
12 tháng (2024-05-20)	48.55	137.36%	18,491,327	3,720,185	323.1	35.35 108.30 83.90
24 tháng (2023-05-26)	68.06	429.68%	49,433,038	5,021,060	359.6	15.84 108.30 83.90
36 tháng (2022-05-31)	70.09	507.58%	52,563,307	4,994,340	358.6	12.76 108.30 83.90
60 tháng (2020-06-10)	68.37	440.27%	62,584,716	4,964,141	359.6	12.76 108.30 83.90

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH