Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	60	19,600	58.73	60.73	58.73	0	0	0
10/06/2026	60.73	5,300	60.82	62.55	58.36	0	0	0
09/06/2026	59.09	1,400	59.09	60.82	59.09	0	200	0.0
08/06/2026	61.09	3,300	62.27	62.27	58.73	0	0	0
05/06/2026	59.73	4,800	62.18	62.18	59.09	0	400	0.0
04/06/2026	60.45	3,300	60.36	60.45	59.45	0	100	0.0
03/06/2026	60.82	6,500	61	62.18	59.64	3,000	500	0.2
02/06/2026	60.91	4,100	61.73	61.91	59.82	2,300	0	0.2
01/06/2026	61.73	3,700	60.73	62.73	58.91	0	0	0
29/05/2026	60.73	12,400	60.82	60.82	57.27	400	300	0.0
28/05/2026	60.91	300	62.18	62.18	60.91	0	200	0.0
27/05/2026	61.73	13,000	59.73	63.64	59.73	100	12,300	-0.8
26/05/2026	59.82	2,200	60.91	60.91	59.82	0	0	0
25/05/2026	61.36	6,200	61.45	61.45	60.82	0	2,200	-0.1
22/05/2026	61.45	3,800	63.18	63.27	61.36	0	100	0.0
21/05/2026	63.27	6,700	61.82	63.64	61.45	0	5,400	-0.4
20/05/2026	61.82	4,000	62.73	62.73	61.82	0	100	0.0
19/05/2026	63.64	1,100	63.27	64.55	62.27	0	0	0
18/05/2026	63.27	4,300	63.27	63.27	62.73	0	200	0.0
15/05/2026	63.27	2,500	62.27	63.27	62.09	0	0	0
14/05/2026	63.45	300	63.45	63.45	63.45	0	0	0
13/05/2026	62.73	300	63.64	64.45	62.73	0	0	0
12/05/2026	62.73	1,300	62.73	62.73	62.27	0	100	0.0
11/05/2026	63.64	700	63.64	63.64	62.73	0	200	0.0
08/05/2026	63.64	800	62.73	63.64	62.73	0	0	0
07/05/2026	63.64	10,400	62.82	64.55	62.82	0	0	0
06/05/2026	64.45	25,700	64.18	64.55	62.73	0	0	0
05/05/2026	64.36	2,700	64.18	64.45	62.73	0	0	0
04/05/2026	64.36	3,300	64.55	65	62.73	0	0	0
29/04/2026	64.55	18,500	62.73	64.55	62.73	0	0	0
28/04/2026	64.55	13,000	64.55	64.55	61.82	0	0	0
24/04/2026	63.64	2,100	64.55	64.55	62.36	0	0	0
23/04/2026	63.64	7,300	64.91	64.91	62.73	0	0	0
22/04/2026	62.73	2,900	65.36	65.36	62.73	0	0	0
21/04/2026	64.55	2,900	65.36	65.45	63.55	0	200	0.0
20/04/2026	65.45	2,200	64.45	65.45	63.64	0	0	0
17/04/2026	65.36	2,900	65	66.27	64.18	0	300	0.0
16/04/2026	65	12,900	65.36	66.27	64.09	0	0	0
15/04/2026	65.82	16,400	65.91	65.91	64.64	0	0	0
14/04/2026	65.91	3,800	65.45	66.36	65	0	0	0
13/04/2026	66	19,100	64.55	67.18	64.55	100	100	0.0
10/04/2026	68.18	40,000	62.09	68.27	61	0	0	0
09/04/2026	62.09	8,100	61.45	62.09	61.45	300	0	0.0
08/04/2026	62	8,700	61.73	62	61.45	0	0	0
07/04/2026	61.91	6,400	61.09	61.91	60.91	0	0	0
06/04/2026	61.91	4,500	61.82	61.91	60.91	200	0	0.0
03/04/2026	62.55	8,200	61.36	62.64	60.91	0	0	0
02/04/2026	62.55	1,600	62.73	62.73	61.36	0	0	0
01/04/2026	62.73	4,600	62.73	62.73	61.36	0	0	0
31/03/2026	62.73	2,700	61.82	62.73	61.82	0	0	0
30/03/2026	62.73	2,000	62.64	62.73	61.82	0	0	0
27/03/2026	62.64	19,300	60.91	62.73	60.91	0	1,000	-0.1
26/03/2026	62.27	9,900	61.73	62.27	61.73	0	0	0
25/03/2026	61.73	12,200	61.73	62.64	60.64	0	1,700	-0.1
24/03/2026	61.64	4,200	61.82	61.82	60.82	0	200	0.0
23/03/2026	61.82	700	61.82	61.82	60.91	0	100	0.0
20/03/2026	62.36	5,100	61.36	62.64	60.91	0	300	0.0
19/03/2026	63	900	63	63.09	62.27	0	0	0
18/03/2026	63	12,700	62.27	63.64	62.27	0	0	0
17/03/2026	62.73	3,800	62.73	62.73	61.64	0	0	0
16/03/2026	62.73	2,600	62.73	64.09	61.64	0	200	0.0
13/03/2026	62.73	18,100	62.73	62.73	61.36	0	200	0.0
12/03/2026	61.73	2,300	61.82	61.82	60.82	0	0	0
11/03/2026	61.73	500	62.27	62.27	60.64	0	0	0
10/03/2026	61.82	2,600	61.18	62.55	60.36	0	300	0.0
09/03/2026	61.45	12,500	61.82	62.55	60.18	500	100	0.0
06/03/2026	62.91	7,100	62.91	63.09	61.82	300	200	0.0
05/03/2026	62.91	28,700	62.73	64.55	61.82	7,900	400	0.5
04/03/2026	62.73	12,400	63.55	63.55	61.82	0	0	0
03/03/2026	62.55	11,600	63.18	63.18	61.82	100	0	0.0
02/03/2026	62.91	16,500	63.55	63.55	61.91	200	0	0.0
27/02/2026	63.55	4,600	63.36	63.55	62.27	0	0	0
26/02/2026	63.55	8,800	63.18	63.55	62	0	1,100	-0.1
25/02/2026	62.82	9,800	61.82	63.18	61.64	0	3,000	-0.2
24/02/2026	62.55	8,800	62.55	63.64	61.73	0	3,700	-0.3
23/02/2026	61.64	6,600	62.91	63.45	61.64	0	200	0.0
13/02/2026	63.18	36,700	62.36	63.36	61.18	0	5,000	-0.3
12/02/2026	62.36	6,800	62.55	62.55	61.55	0	4,600	-0.3
11/02/2026	62.27	17,500	62.18	62.91	61.18	0	2,000	-0.1
10/02/2026	62.27	10,000	62.36	63	61.18	0	2,000	-0.1
09/02/2026	62.64	15,900	63.45	63.45	61.09	0	0	0
06/02/2026	63.09	24,900	62.73	63.18	61.82	2,500	3,200	0.0
05/02/2026	62.73	16,900	62.73	63.55	62	5,000	2,000	0.2
04/02/2026	62.73	3,800	61.91	63.55	61.82	0	2,000	-0.1
03/02/2026	63.55	4,100	63.09	63.64	61.82	100	2,000	-0.1
02/02/2026	63.18	10,100	62.27	63.64	61.82	0	2,100	-0.1
30/01/2026	63.64	600	61.82	63.64	61.82	0	300	0.0
29/01/2026	62.82	3,700	63.91	63.91	62.09	0	2,100	-0.1
28/01/2026	62.73	7,300	63.64	64.73	62.27	3,000	400	0.2
27/01/2026	63.64	6,200	63.64	64.55	62.27	0	3,000	-0.2
26/01/2026	63.27	10,000	64.91	64.91	62.36	0	300	0.0
23/01/2026	64.55	9,900	62.27	64.55	62.27	0	5,000	-0.3
22/01/2026	64.27	7,900	62.73	64.55	62.27	0	5,000	-0.3
21/01/2026	63.09	11,100	63.27	63.27	62.27	100	5,000	-0.3
20/01/2026	64.55	86,000	65.55	65.55	62.27	0	5,000	-0.3
19/01/2026	63.64	13,600	65	67.73	62.82	0	5,000	-0.3
16/01/2026	65.36	25,700	62.27	68.91	62.27	1,600	10,000	-0.6
15/01/2026	62.73	14,900	62.64	65.36	62.64	0	10,000	-0.7
14/01/2026	62.64	20,300	64.91	65	62.55	800	100	0.0
13/01/2026	65	9,300	63.64	66.36	63.18	200	5,000	-0.3

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 (2026-09-07)	-4	-7.16%	120,000	0	0	49.90 56 49.90
2 tháng (2026-08-06)	-6.90	-11.73%	316,000	23,800	1.3	49.90 58.80 49.90
3 tháng (2026-07-07)	-12.80	-19.78%	489,700	6,800	0.3	49.90 65.10 49.90
6 tháng (2026-04-08)	-16.30	-23.90%	883,700	-11,200	-0.9	49.90 75 49.90
12 tháng (2025-10-10)	-26.10	-33.46%	2,367,800	-203,600	-14.5	49.90 80.40 49.90
24 tháng (2024-10-15)	-10.38	-16.67%	11,541,421	3,264,684	279.1	23.36 90.45 49.90
36 tháng (2023-10-23)	33.86	187.73%	37,537,574	4,341,604	303.8	17.95 90.45 49.90
60 tháng (2021-11-01)	37.79	267.88%	55,574,125	4,054,820	290.9	6.22 90.45 49.90

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH