Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/06/2023	23.08	150,934	21.04	23.08	19.01	0	500	-0.0
23/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/180 (Volume + 180%, Ratio=1.80)
23/06/2023	21.04	412,951	18.79	21.04	20.60	500	13,550	-0.3
22/06/2023	18.79	34,700	18.85	18.88	18.73	0	600	-0.0
21/06/2023	18.85	145,748	18.85	19.10	18.73	1,300	5,010	-0.2
20/06/2023	18.85	149,245	18.79	19.10	18.76	0	0	0
19/06/2023	18.79	237,654	18.32	19.42	18.57	100	0	0.0
16/06/2023	18.32	113,702	18.25	18.50	18.00	1,200	0	0.1
15/06/2023	18.25	52,908	18.63	18.63	18.00	700	0	0.0
14/06/2023	18.63	107,029	18.63	18.95	18.16	1,100	0	0.1
13/06/2023	18.63	141,317	18.95	19.42	18.57	0	0	0
12/06/2023	18.95	96,100	18.63	19.58	18.60	4,500	0	0.3

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-10-06)	-0.97	-1.26%	302,200	-10,400	-0.9	76.20 80.40 76.20
2 tháng (2025-09-04)	-2.43	-3.08%	406,500	-25,800	-2.2	76.20 80.40 76.20
3 tháng (2025-08-05)	-2.88	-3.64%	679,400	-26,500	-2.2	76.20 80.40 76.20
6 tháng (2025-05-07)	0.66	0.88%	1,566,400	-33,100	-2.4	74.09 80.91 76.20
12 tháng (2024-11-08)	13.21	20.94%	10,060,188	3,833,149	330.3	62.91 98.45 76.20
24 tháng (2023-11-14)	56.05	276.83%	35,081,451	4,987,159	357.2	19.54 98.45 76.20
36 tháng (2022-11-21)	64.02	521.13%	53,279,306	5,001,360	357.6	11.68 98.45 76.20
60 tháng (2020-11-30)	60.47	381.98%	59,208,811	4,703,030	344.6	11.60 98.45 76.20

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH