Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	63.09	6,500	62.73	63.36	62.27	100	0	0.0
08/01/2026	63.09	1,600	63.45	63.45	63.09	0	100	0.0
07/01/2026	63.09	15,300	61.91	63.64	61.91	200	10,000	-0.7
06/01/2026	61.91	6,700	66.36	66.36	61.91	0	500	0.0
05/01/2026	61.91	10,200	63.64	65	61.91	4,500	200	0.3
31/12/2025	63.64	12,700	64.73	67.27	62.73	100	5,700	-0.4
30/12/2025	65.09	80,500	65.18	65.18	63	0	5,000	-0.3
29/12/2025	63	8,900	63.64	66.18	63	0	1,300	-0.1
26/12/2025	65	9,600	65.27	65.27	62.73	2,500	5,500	-0.2
25/12/2025	65.27	7,400	63.91	65.27	63.18	0	6,500	-0.5
24/12/2025	64	6,400	65.64	66.27	62.82	0	2,200	-0.2
23/12/2025	63.73	11,500	65.91	65.91	63.64	0	5,100	-0.4
22/12/2025	66.27	7,100	67.27	67.27	64.55	0	5,200	-0.4
19/12/2025	66.18	19,200	64.55	66.18	62.73	1,100	7,000	-0.4
18/12/2025	64.55	1,800	65	67.09	64.09	0	400	0.0
17/12/2025	67.09	6,000	67.27	67.73	64.09	1,100	2,500	-0.1
16/12/2025	67.27	13,800	64.55	67.55	63.64	0	500	0.0
15/12/2025	65.09	7,300	64.36	65.09	63.73	500	2,600	-0.1
12/12/2025	66.18	9,100	64.55	66.36	64.09	0	2,500	-0.2
11/12/2025	66.36	17,500	65.91	66.64	64.09	1,000	4,500	-0.2
10/12/2025	65.91	1,900	66.36	66.36	65.09	0	100	0.0
09/12/2025	66.36	10,500	68.18	68.18	64.09	0	2,600	-0.2
08/12/2025	65.45	3,700	68.73	68.73	65.45	0	100	0.0
05/12/2025	68.73	10,400	68.64	70	66.36	5,000	2,500	0.2
04/12/2025	68.64	38,000	66.73	69.64	63.64	100	2,000	-0.1
03/12/2025	66.73	14,000	66.36	68.18	63.18	0	2,000	-0.1
02/12/2025	64.09	8,200	65.45	65.45	62.73	0	200	0.0
01/12/2025	65.36	6,800	66.64	68.18	65.36	0	500	0.0
28/11/2025	66.64	6,400	68.18	68.18	66.36	0	2,000	-0.1
27/11/2025	67.55	4,200	69.09	69.09	66.82	0	2,000	-0.1
26/11/2025	68.55	1,800	69.82	69.82	67.27	0	100	0.0
25/11/2025	68.82	1,700	69.09	69.09	67.27	0	0	0
24/11/2025	69.09	2,300	69.55	69.55	68	0	400	0.0
21/11/2025	69.55	27,600	66.55	70.36	65.45	0	13,800	-1.0
20/11/2025	66.91	8,100	66.36	67.27	65.91	0	2,400	-0.2
19/11/2025	66.36	9,500	68	68	66.36	0	4,000	-0.3
18/11/2025	68	15,700	68	68.18	67.45	100	7,200	-0.5
17/11/2025	68.36	20,000	68.18	75	68.18	0	2,000	-0.2
14/11/2025	68.18	10,300	68.18	70.91	67.55	0	2,000	-0.1
13/11/2025	68.18	6,200	68.18	70.36	68.18	0	0	0
12/11/2025	70.36	28,300	68.18	71.36	68.18	0	0	0
11/11/2025	68.18	11,300	68.18	70.55	67.27	0	2,000	-0.2
10/11/2025	68.18	2,800	69.09	70.91	68.18	0	0	0
07/11/2025	69.45	7,300	70.36	70.36	67.27	0	300	0.0
06/11/2025	70.36	5,200	69.73	70.45	68.91	0	0	0
05/11/2025	69.82	6,200	69.82	69.91	69.09	0	500	0.0
04/11/2025	69.91	12,400	69.55	71.73	69.09	0	2,000	-0.2
03/11/2025	69.27	32,700	70	72.55	69.09	0	2,000	-0.2
31/10/2025	69.36	6,900	71.82	71.82	69.36	400	1,200	-0.1
30/10/2025	71.82	3,400	72.64	72.64	70.27	0	800	-0.1
29/10/2025	72.64	6,500	72.82	72.82	70.91	0	0	0
28/10/2025	71.09	6,000	74.55	74.55	70.91	0	0	0
27/10/2025	72.91	11,300	73.55	75.45	71.82	0	0	0
24/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/10/2025	73.09	21,600	74.09	78.91	72.64	0	300	0.0
23/10/2025	72.64	29,100	70.25	72.73	69.83	0	500	0.0
22/10/2025	69.83	1,300	69.83	69.83	69.42	0	0	0
21/10/2025	69.83	63,700	70.08	70.91	69.42	0	0	0
20/10/2025	70.08	9,500	70.17	70.25	69.01	500	0	0.0
17/10/2025	70.17	22,300	69.42	70.41	69.42	0	200	0.0
16/10/2025	70.41	32,200	69.01	70.74	69.01	0	0	0
15/10/2025	69.42	2,300	70.17	72.73	69.42	0	0	0
14/10/2025	70.17	4,500	70.25	70.25	69.42	0	100	0.0
13/10/2025	70.66	7,900	70.91	70.91	69.42	0	2,300	-0.2
10/10/2025	70.91	19,300	69.42	70.99	69.42	0	2,000	-0.2
09/10/2025	69.42	22,900	70.58	70.58	69.42	0	0	0
08/10/2025	69.42	6,100	69.26	69.50	69.26	0	2,000	-0.2
07/10/2025	69.42	6,000	70.25	70.33	69.42	0	0	0
06/10/2025	70.25	19,400	69.42	70.41	69.09	100	2,000	-0.2
03/10/2025	69.42	8,300	69.42	70.08	68.93	200	2,000	-0.2
02/10/2025	69.42	5,500	69.83	70.17	69.42	0	2,000	-0.2
01/10/2025	69.83	4,700	69.42	70.08	68.51	0	800	-0.1
30/09/2025	70.08	1,700	70.91	70.91	69.50	0	200	0.0
29/09/2025	70.74	6,400	70.83	70.83	69.09	0	2,000	-0.2
26/09/2025	69.42	3,200	70.91	70.91	68.84	0	0	0
25/09/2025	69.42	800	69.59	70.99	69.42	0	0	0
24/09/2025	70.17	4,800	69.42	70.91	68.60	0	1,600	-0.1
23/09/2025	70.08	1,500	70.25	70.25	69.59	0	300	0.0
22/09/2025	70.25	4,400	71.49	71.49	69.83	0	1,600	-0.1
19/09/2025	70.25	2,700	70.25	71.07	69.83	0	400	0.0
18/09/2025	71.24	3,100	71.49	71.49	70.25	0	0	0
17/09/2025	70.66	2,300	74.38	74.38	70.25	0	1,500	-0.1
16/09/2025	70.66	800	70.66	71.49	70.66	0	0	0
15/09/2025	71.82	7,100	71.07	72.64	71.07	0	0	0
12/09/2025	71.07	14,300	69.75	72.73	69.42	0	1,800	-0.2
11/09/2025	69.75	5,000	69.67	70.25	69.42	0	1,400	-0.1
10/09/2025	69.67	2,000	69.92	70.91	69.67	0	0	0
09/09/2025	69.67	3,300	69.42	70.25	69.42	0	200	0.0
08/09/2025	69.42	7,700	70.66	70.66	69.42	100	0	0.0
05/09/2025	71.57	13,000	71.57	71.57	70.25	100	0	0.0
04/09/2025	71.57	1,700	71.74	71.74	70.25	0	0	0
03/09/2025	71.49	700	72.31	72.31	70.25	0	0	0
29/08/2025	71.24	10,100	70.66	72.23	69.83	0	0	0
28/08/2025	71.07	7,500	72.31	74.38	70.41	0	0	0
27/08/2025	71.07	5,400	72.31	72.31	70.25	0	0	0
26/08/2025	71.07	8,300	71.07	72.73	69.83	0	100	0.0
25/08/2025	71.07	23,500	72.15	74.38	70.91	0	0	0
22/08/2025	71.07	13,400	71.74	71.74	70.25	0	2,000	-0.2
21/08/2025	71.57	3,500	71.98	71.98	70.50	0	0	0
20/08/2025	71.49	7,700	71.24	72.15	70.58	0	0	0
19/08/2025	71.24	12,300	70.66	72.64	70.25	100	0	0.0

Page:
<<
2
3
4
>>

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	48.90 56 48.90
2 tháng (2026-08-06)	-6.90	-11.73%	316,000	23,800	1.3	48.90 58.80 48.90
3 tháng (2026-07-07)	-12.80	-19.78%	489,700	6,800	0.3	48.90 65.10 48.90
6 tháng (2026-04-08)	-16.30	-23.90%	883,700	-11,200	-0.9	48.90 75 48.90
12 tháng (2025-10-10)	-26.10	-33.46%	2,367,800	-203,600	-14.5	48.90 80.40 48.90
24 tháng (2024-10-15)	-10.38	-16.67%	11,541,421	3,264,684	279.1	23.36 90.45 48.90
36 tháng (2023-10-23)	33.86	187.73%	37,537,574	4,341,604	303.8	17.95 90.45 48.90
60 tháng (2021-11-01)	37.79	267.88%	55,574,125	4,054,820	290.9	6.22 90.45 48.90

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH