CTCP Dược phẩm Hà Tây (dht)

75.60
0.10
(0.13%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-1.30 -1.69% 241,900 -43,200 -3.2
70.50
77.40
75.60
2 tháng
(2025-10-06) 		-1.77 -2.29% 589,200 -57,600 -4.4
70.50
80.40
75.60
3 tháng
(2025-09-08) 		-0.86 -1.13% 678,800 -73,100 -5.7
70.50
80.40
75.60
6 tháng
(2025-06-09) 		0.95 1.28% 1,586,000 -79,600 -6.2
70.50
80.91
75.60
12 tháng
(2024-12-10) 		-8.59 -10.22% 7,511,483 3,286,689 286.1
70.50
90.45
75.60
24 tháng
(2023-12-18) 		55.96 286.37% 33,621,151 5,110,303 357.3
19.54
98.45
75.60
36 tháng
(2022-12-21) 		63.37 522.62% 53,362,228 4,951,160 354.0
11.68
98.45
75.60
60 tháng
(2020-12-31) 		59.47 370.91% 58,861,079 4,650,730 340.9
11.60
98.45
75.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
12.31
 10,800 12.15 12.31 12.12 0 0 0
28/04/2022
12.15
 4,900 11.94 12.15 11.97 0 1,000 -0.0
27/04/2022
11.94
 1,700 12.12 12.25 11.94 0 0 0
26/04/2022
12.12
 800 12.28 12.28 12.12 0 0 0
25/04/2022
12.28
 15,710 12.31 12.31 11.69 0 500 -0.0
22/04/2022
12.31
 8,900 12.31 12.31 12.00 0 0 0
21/04/2022
12.31
 39,600 12.31 12.92 11.69 200 100 0.0
20/04/2022
12.31
 6,400 12.31 12.34 12.25 2,000 0 0.1
19/04/2022
12.31
 10,800 12.49 12.49 12.31 0 0 0
18/04/2022
12.49
 4,700 12.62 12.77 12.49 0 0 0
15/04/2022
12.62
 500 12.62 12.62 12.62 0 0 0
14/04/2022
12.62
 6,400 12.77 12.77 12.62 0 0 0
13/04/2022
12.77
 5,501 12.68 12.77 12.62 0 0 0
12/04/2022
12.68
 9,832 12.74 12.83 12.62 0 0 0
08/04/2022
12.74
 12,900 12.80 12.86 12.74 0 0 0
07/04/2022
12.80
 5,500 12.86 12.86 12.80 0 0 0
06/04/2022
12.86
 16,100 12.80 12.92 12.80 0 9,800 -0.4
05/04/2022
12.80
 5,801 12.86 12.92 12.80 0 2,300 -0.1
04/04/2022
12.86
 69,210 12.86 12.98 12.77 0 39,900 -1.7
01/04/2022
12.86
 2,700 12.71 12.89 12.77 0 0 0
31/03/2022
12.71
 1,400 12.68 12.71 12.65 0 0 0
30/03/2022
12.68
 3,800 12.68 12.71 12.65 0 0 0
29/03/2022
12.68
 8,801 12.68 12.68 12.65 0 0 0
28/03/2022
12.68
 4,820 12.77 12.77 12.68 0 0 0
25/03/2022
12.77
 4,200 12.74 12.92 12.74 0 200 -0.0
24/03/2022
12.74
 11,889 12.71 12.77 12.68 0 0 0
23/03/2022
12.71
 9,500 12.74 12.74 12.65 0 5,200 -0.2
22/03/2022
12.74
 6,200 12.68 12.77 12.71 0 0 0
21/03/2022
12.68
 12,589 12.71 12.74 12.68 0 0 0
18/03/2022
12.71
 1,100 12.71 12.92 12.68 0 100 -0.0
17/03/2022
12.71
 7,501 12.80 12.80 12.71 0 0 0
16/03/2022
12.80
 5,700 12.86 12.86 12.77 0 0 0
15/03/2022
12.86
 3,102 12.77 12.86 12.62 0 0 0
14/03/2022
12.77
 8,600 12.77 12.77 12.62 0 5,600 -0.2
11/03/2022
12.77
 9,545 12.83 12.83 12.74 0 0 0
10/03/2022
12.83
 1,801 12.83 12.89 12.71 0 0 0
09/03/2022
12.83
 3,500 12.92 12.92 12.65 0 0 0
08/03/2022
12.92
 11,600 12.92 12.95 12.83 0 0 0
07/03/2022
12.92
 4,801 12.98 12.98 12.83 0 0 0
04/03/2022
12.98
 3,600 12.98 13.02 12.92 0 0 0
03/03/2022
12.98
 5,900 13.02 13.08 12.92 0 900 -0.0
02/03/2022
13.02
 5,520 12.95 13.05 12.62 0 700 -0.0
01/03/2022
12.95
 5,000 12.92 13.08 12.92 0 1,000 -0.0
28/02/2022
12.92
 4,500 13.02 13.05 12.86 0 100 -0.0
25/02/2022
13.02
 15,436 12.98 13.08 12.83 0 200 -0.0
24/02/2022
12.98
 14,009 13.05 13.05 12.89 0 6,000 -0.3
23/02/2022
13.05
 26,601 13.05 13.14 13.02 0 15,000 -0.6
22/02/2022
13.05
 25,336 13.05 13.08 13.05 0 20,500 -0.9
21/02/2022
13.05
 8,800 13.05 13.08 13.05 700 4,700 -0.2
18/02/2022
13.05
 2,500 13.05 13.05 12.95 0 0 0
17/02/2022
13.05
 4,306 13.05 13.05 12.83 0 0 0
16/02/2022
13.05
 5,100 13.05 13.08 13.05 900 700 0.0
15/02/2022
13.05
 8,100 13.05 13.05 12.92 0 0 0
14/02/2022
13.05
 2,300 13.05 13.05 12.92 0 0 0
11/02/2022
13.05
 8,308 12.92 13.08 12.92 0 100 -0.0
10/02/2022
12.92
 4,940 13.08 13.08 12.92 0 400 -0.0
09/02/2022
13.08
 14,354 13.17 13.17 12.92 0 300 -0.0
08/02/2022
13.17
 13,900 13.11 13.17 12.92 0 2,600 -0.1
07/02/2022
13.11
 8,736 13.11 13.32 13.11 0 1,100 -0.0
28/01/2022
13.11
 3,000 13.11 13.11 12.92 0 0 0
27/01/2022
13.11
 11,374 13.14 13.14 12.89 0 0 0
26/01/2022
13.14
 11,943 13.08 13.20 13.08 0 0 0
25/01/2022
13.08
 2,415 13.32 13.32 12.92 0 0 0
24/01/2022
13.32
 51,788 13.17 13.32 12.92 0 0 0
21/01/2022
13.17
 7,508 13.23 13.38 13.17 0 100 -0.0
20/01/2022
13.23
 19,002 13.23 13.23 12.98 1,100 0 0.0
19/01/2022
13.23
 2,300 12.95 13.32 12.92 0 0 0
18/01/2022
12.95
 7,200 13.23 13.51 12.92 0 0 0
17/01/2022
13.23
 3,900 13.35 13.85 13.23 0 100 -0.0
14/01/2022
13.35
 24,379 13.23 13.51 13.23 0 0 0
13/01/2022
13.23
 3,810 13.23 13.38 13.23 0 1,000 -0.0
12/01/2022
13.23
 6,100 13.23 13.38 13.20 0 0 0
11/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2022
13.23
 13,900 13.45 13.54 13.23 0 2,000 -0.1
10/01/2022
13.45
 12,028 13.51 13.54 13.39 0 8,600 -0.4
07/01/2022
13.51
 12,600 13.48 13.51 13.42 0 0 0
06/01/2022
13.48
 22,300 13.48 13.48 13.33 0 0 0
05/01/2022
13.48
 7,546 13.48 13.54 13.42 0 300 -0.0
04/01/2022
13.48
 12,806 13.54 13.54 13.48 0 4,700 -0.2
31/12/2021
13.54
 7,642 13.54 13.57 13.45 0 0 0
30/12/2021
13.54
 77,524 13.48 13.60 13.48 2,600 6,900 -0.2
29/12/2021
13.48
 12,900 13.54 13.60 13.48 0 600 -0.0
28/12/2021
13.54
 5,504 13.39 13.54 13.39 100 0 0.0
27/12/2021
13.39
 6,448 13.57 13.57 13.39 700 0 0.0
24/12/2021
13.57
 9,216 13.60 13.60 13.48 0 200 -0.0
23/12/2021
13.60
 12,122 13.60 13.60 13.51 0 300 -0.0
22/12/2021
13.60
 5,267 13.69 13.72 13.57 0 0 0
21/12/2021
13.69
 2,700 13.60 13.78 13.57 0 200 -0.0
20/12/2021
13.60
 19,050 13.69 13.78 13.60 0 100 -0.0
17/12/2021
13.69
 3,100 13.69 13.78 13.57 0 300 -0.0
16/12/2021
13.69
 6,900 13.78 13.78 13.63 0 400 -0.0
15/12/2021
13.78
 7,900 13.78 13.87 13.63 0 0 0
14/12/2021
13.78
 2,069 13.69 13.99 13.63 0 0 0
13/12/2021
13.69
 13,300 13.57 13.75 13.51 0 0 0
10/12/2021
13.57
 5,600 13.69 13.69 13.51 0 0 0
09/12/2021
13.69
 3,700 13.54 13.72 13.51 0 0 0
08/12/2021
13.54
 10,000 13.69 13.69 13.51 0 0 0
07/12/2021
13.69
 10,794 13.78 13.78 13.66 0 3,100 -0.1
06/12/2021
13.78
 18,000 13.84 13.99 13.54 0 0 0
03/12/2021
13.84
 19,566 14.05 14.11 13.54 0 0 0
02/12/2021
14.05
 49,900 14.05 14.11 13.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |