Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2024	19.53	407,132	18.65	19.77	18.49	0	2,800	-0.1
03/01/2024	18.57	36,489	18.49	18.57	18.41	0	0	0
02/01/2024	18.57	60,134	18.49	18.65	18.41	0	0	0
29/12/2023	18.49	131,908	18.25	18.49	18.25	1,200	0	0.0
28/12/2023	18.41	54,455	18.41	18.41	18.25	0	0	0
27/12/2023	18.41	46,133	18.41	18.41	18.17	1,000	0	0.0
26/12/2023	18.33	20,707	18.17	18.41	18.17	0	0	0
25/12/2023	18.41	23,930	18.49	18.49	18.09	0	0	0
22/12/2023	18.49	72,925	18.49	18.49	18.17	0	0	0
21/12/2023	18.33	66,090	18.01	18.33	18.01	2,000	0	0.0
20/12/2023	18.33	27,320	18.33	18.41	18.01	0	0	0
19/12/2023	18.41	19,522	17.52	18.41	17.52	0	0	0
18/12/2023	17.76	79,862	18.09	18.09	17.44	0	56,914	-1.2
15/12/2023	17.84	127,548	17.36	17.93	16.72	0	81,000	-1.8
14/12/2023	18.09	76,300	18.41	18.49	17.93	0	46,300	-1.0
13/12/2023	18.25	101,877	18.41	18.41	18.09	0	45,400	-1.0
12/12/2023	18.41	19,711	18.33	18.49	18.33	0	0	0
11/12/2023	18.49	42,151	18.33	18.57	18.25	0	0	0
08/12/2023	18.33	80,664	18.41	18.49	18.17	16,600	0	0.4
07/12/2023	18.49	50,134	18.49	18.65	18.25	0	3,326	-0.1
06/12/2023	18.49	36,193	18.49	18.57	18.33	0	0	0
05/12/2023	18.41	24,878	18.49	18.65	18.41	0	0	0
04/12/2023	18.49	89,448	18.49	18.73	18.33	0	28	0.0
01/12/2023	29.74	4,000	30.87	30.87	29.74	0	0	0
30/11/2023	18.49	23,105	18.41	18.49	18.25	100	0	0.0
29/11/2023	18.49	53,420	18.25	18.57	18.17	0	0	0
28/11/2023	18.49	34,201	18.33	18.57	18.25	0	0	0
27/11/2023	18.57	23,555	18.57	18.81	18.41	0	990	0.0
24/11/2023	18.49	43,300	18.41	18.49	18.17	0	0	0
23/11/2023	18.41	83,078	18.49	19.05	18.25	0	0	0
22/11/2023	18.41	167,952	18.41	19.13	18.17	0	0	0
21/11/2023	18.41	154,880	18.17	18.49	16.96	0	0	0
20/11/2023	18.41	58,274	18.41	18.49	18.01	0	0	0
17/11/2023	18.41	58,928	18.49	18.65	18.01	0	0	0
16/11/2023	18.49	30,002	18.25	18.65	18.09	600	0	0.0
15/11/2023	18.41	100,189	18.65	18.89	18.09	0	0	0
14/11/2023	18.41	197,979	18.57	18.65	18.01	0	0	0
13/11/2023	18.17	82,917	18.73	18.89	18.17	0	0	0
10/11/2023	18.73	136,462	18.57	18.81	18.25	0	1,000	0.0
09/11/2023	18.65	215,806	18.25	19.13	18.09	0	0	0
08/11/2023	18.25	150,039	18.09	18.49	17.93	100	0	0.0
07/11/2023	21.46	135,961	21.62	22.02	21.14	0	0	0
06/11/2023	17.76	161,897	17.52	18.09	17.28	0	6,000	-0.1
03/11/2023	17.52	53,000	17.76	17.76	17.20	0	0	0
02/11/2023	17.52	125,876	17.12	17.84	17.12	0	5,200	-0.1
01/11/2023	16.96	40,702	16.56	17.20	16.48	0	0	0
31/10/2023	16.88	66,998	16.72	17.04	16.40	0	0	0
30/10/2023	17.04	48,492	17.28	17.28	16.64	0	0	0
27/10/2023	44.29	1,800	45.01	46.62	42.76	0	0	0
26/10/2023	16.32	439,142	16.56	16.56	15.11	0	400	0.0
25/10/2023	16.72	35,117	16.48	16.72	16.32	0	0	0
24/10/2023	16.48	88,188	16.40	16.88	16.08	2,700	0	0.1
23/10/2023	16.40	40,345	16.80	16.80	16.24	2,000	0	0.0
20/10/2023	16.64	80,123	16.80	16.80	16.08	0	2,300	0.0
19/10/2023	16.56	75,237	16.56	16.80	16.24	0	0	0
18/10/2023	16.80	148,161	17.36	17.93	16.40	2,000	10	0.0
17/10/2023	17.36	139,500	18.17	18.33	17.36	1,300	0	0.0
16/10/2023	18.17	139,260	18.33	18.49	18.01	0	200	0.0
13/10/2023	18.09	332,435	17.28	18.17	17.28	0	0	0
12/10/2023	17.04	101,213	17.44	17.44	16.88	0	0	0
11/10/2023	17.20	70,198	17.52	17.52	16.88	0	0	0
10/10/2023	17.36	438,092	16.00	17.52	16.00	0	0	0
09/10/2023	16.00	109,895	15.84	16.00	15.51	2,000	0	0.0
06/10/2023	15.84	50,810	15.84	16.32	15.59	0	0	0
05/10/2023	15.84	70,202	16.08	16.48	15.67	0	0	0
04/10/2023	15.84	91,120	16.40	16.40	15.59	2,000	0	0.0
03/10/2023	16.40	344,779	16.64	16.88	15.19	0	0	0
02/10/2023	16.88	50,638	17.36	18.09	16.48	1,000	0	0.0
29/09/2023	17.04	158,059	15.59	17.12	15.27	0	0	0
28/09/2023	15.59	62,540	15.75	15.75	15.43	1,000	0	0.0
27/09/2023	15.75	92,559	16.24	16.24	15.43	1,000	0	0.0
26/09/2023	16.16	87,285	16.64	16.64	15.67	2,000	0	0.0
25/09/2023	16.64	66,661	17.44	17.44	15.92	0	0	0
22/09/2023	16.96	67,115	17.52	17.52	16.96	3,000	0	0.1
21/09/2023	17.52	29,191	17.28	17.52	17.28	0	0	0
20/09/2023	17.44	80,477	17.68	17.68	17.04	5,000	0	0.1
19/09/2023	44.29	1,800	45.01	46.62	42.76	0	0	0
18/09/2023	17.44	104,345	17.60	17.60	17.28	0	0	0
15/09/2023	44.29	1,800	45.01	46.62	42.76	0	0	0
14/09/2023	17.76	70,523	18.09	18.09	17.68	1,000	0	0.0
13/09/2023	17.76	111,546	18.09	18.25	17.76	2,600	0	0.1
12/09/2023	18.09	96,228	18.17	18.25	17.93	3,000	0	0.1
11/09/2023	18.25	98,090	18.73	18.73	18.01	0	0	0
08/09/2023	18.49	62,901	18.73	18.73	18.41	100	0	0.0
07/09/2023	18.49	120,508	18.73	18.73	18.33	0	0	0
06/09/2023	18.65	102,836	18.65	18.65	18.41	500	0	0.0
05/09/2023	18.57	57,680	18.65	19.21	18.41	0	0	0
31/08/2023	18.49	90,276	18.41	18.81	18.17	2,000	0	0.0
30/08/2023	18.17	70,456	18.81	18.81	18.09	3,000	0	0.1
29/08/2023	18.73	61,347	19.21	19.29	18.57	0	0	0
28/08/2023	18.81	209,213	18.09	19.29	17.68	0	1,600	0.0
25/08/2023	44.29	1,800	45.01	46.62	42.76	0	0	0
24/08/2023	17.84	69,963	17.84	17.93	17.52	0	0	0
23/08/2023	17.84	97,326	18.41	18.41	17.84	2,800	0	0.1
22/08/2023	18.33	75,886	18.81	18.81	18.01	0	6,400	-0.1
21/08/2023	18.49	90,532	19.69	19.69	18.09	0	0	0
18/08/2023	18.57	335,888	19.69	19.69	18.49	1,000	1,280	0.0
17/08/2023	19.69	347,878	20.50	20.50	19.29	5,000	16,300	-0.3
16/08/2023	20.50	574,580	22.51	22.51	20.42	2,000	8,000	-0.2
15/08/2023	21.78	43,715	22.51	22.51	21.78	2,000	0	0.1

Page:
<<
7
8
9
>>

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