Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/12/2024	90.80	77,614	88	90.90	88	400	5,200	-0.4
11/12/2024	90	152,824	92.40	92.40	87.80	0	5,900	-0.5
10/12/2024	92.50	71,954	88.80	94	88.80	1,907,129	200	152.6
09/12/2024	88.50	268,377	97	97.90	88.50	2,400	3,100	-0.1
06/12/2024	98	227,090	103.90	103.90	96.90	0	5,200	-0.5
05/12/2024	103.90	81,343	105	105	100.80	1,700	1,300	0.0
04/12/2024	104.80	129,183	108.30	110.90	102	3,900	1,100	0.3
03/12/2024	108.30	111,011	99.60	108.90	99.50	1,300	1,900	-0.1
02/12/2024	99.50	311,755	91.50	99.50	91.50	300	44	0.0
29/11/2024	90.50	46,159	90	91.50	88.40	300	148	0.0
28/11/2024	88.40	237,384	80.30	88.70	80.30	5,600	1,400	0.4
27/11/2024	80.70	39,184	81.40	81.40	79.30	0	700	-0.1
26/11/2024	80.60	79,425	80.30	81.80	80.20	53,100	0	4.3
25/11/2024	80.20	293,774	82	82.40	80.20	230,400	648	18.7
22/11/2024	82	276,282	82	83	81	214,200	1,200	17.4
21/11/2024	82	115,847	80.10	83	80.10	8,300	600	0.6
20/11/2024	80.10	186,445	73	80.10	73	600	500	0.0
19/11/2024	74.70	73,747	72.70	75	72.60	700	200	0.0
18/11/2024	72.70	58,025	72.50	74	72.20	700	0	0.1
15/11/2024	72.20	124,606	69.20	75.90	69.20	1,300	0	0.1
14/11/2024	69.20	32,300	68.90	69.50	68.60	200	0	0.0
13/11/2024	69.30	66,305	69	69.90	68.90	0	0	0
12/11/2024	69.20	15,307	69.40	69.50	68.50	100	0	0.0
11/11/2024	69.40	29,923	69	69.50	68.50	0	7,400	-0.5

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 (2025-03-10)	-2.80	-3.23%	693,900	-4,484	-0.3	82.50 88.20 82.50
2 tháng (2025-02-07)	-4.60	-5.20%	1,699,173	75,917	6.8	82.50 90.10 82.50
3 tháng (2025-01-08)	-8	-8.71%	2,378,776	145,317	13.2	82.50 91.90 82.50
6 tháng (2024-10-10)	14	20.03%	8,843,601	3,863,407	332.8	68.21 108.30 82.50
12 tháng (2024-04-15)	57.29	215.30%	21,377,696	3,699,083	322.8	26.21 108.30 82.50
24 tháng (2023-04-19)	70.14	509.94%	50,130,686	5,032,618	360.4	13.76 108.30 82.50
36 tháng (2022-04-25)	70.40	521.28%	52,394,003	4,996,298	358.9	12.76 108.30 82.50
60 tháng (2020-05-04)	68.92	460.20%	62,804,057	4,977,119	360.4	12.76 108.30 82.50

CTCP Dược phẩm Hà Tây (dht)

THỐNG KÊ GIAO DỊCH