CTCP Dược phẩm Hà Tây (dht)

69
1.10
(1.62%)
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
(2026-02-11) 		-0.60 -0.88% 193,800 -15,200 -1.0
67.60
69.90
69
2 tháng
(2026-01-12) 		-5.10 -6.99% 530,900 -71,100 -4.9
67.60
73
69
3 tháng
(2025-12-15) 		-3.70 -5.17% 763,400 -126,400 -8.7
67.60
74
69
6 tháng
(2025-09-15) 		-11.10 -14.05% 1,463,000 -202,500 -14.5
67.60
80.40
69
12 tháng
(2025-03-18) 		-12.01 -15.03% 3,491,700 -223,731 -16.0
67.60
80.91
69
24 tháng
(2024-03-25) 		44.43 189.33% 25,816,853 3,412,125 305.2
23.38
98.45
69
36 tháng
(2023-03-29) 		55.36 441.61% 53,318,769 4,811,360 344.5
12.32
98.45
69
60 tháng
(2021-04-08) 		52.17 331.60% 58,606,859 4,510,175 331.3
11.60
98.45
69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
14.05
 10,900 14.14 14.14 13.90 0 0 0
30/11/2021
14.14
 10,175 14.23 14.26 14.02 0 2,175 -0.1
29/11/2021
14.23
 80,626 13.99 14.44 13.87 0 45,200 -2.1
26/11/2021
13.99
 64,200 13.96 14.23 13.99 0 46,800 -2.2
25/11/2021
13.96
 38,400 13.93 14.08 13.93 0 8,000 -0.4
24/11/2021
13.93
 14,200 13.99 13.99 13.87 0 0 0
23/11/2021
13.99
 7,300 13.99 13.99 13.84 0 0 0
22/11/2021
13.99
 13,232 14.02 14.14 13.87 0 0 0
19/11/2021
14.02
 33,800 14.02 14.05 13.90 0 0 0
18/11/2021
14.02
 10,609 14.02 14.02 13.96 400 0 0.0
17/11/2021
14.02
 3,611 14.05 14.05 14.02 0 0 0
16/11/2021
14.05
 20,715 14.05 14.11 13.99 800 5,000 -0.2
15/11/2021
14.05
 14,907 14.05 14.11 13.99 0 0 0
12/11/2021
14.05
 12,248 14.08 14.14 13.90 100 0 0.0
11/11/2021
14.08
 8,021 14.05 14.11 13.99 0 0 0
10/11/2021
14.05
 6,757 14.02 14.14 13.99 0 0 0
09/11/2021
14.02
 13,900 14.14 14.23 14.02 0 0 0
08/11/2021
14.14
 25,100 14.05 14.35 13.99 0 6,100 -0.3
05/11/2021
14.05
 16,795 14.05 14.08 13.90 0 5,990 -0.3
04/11/2021
14.05
 13,100 14.11 14.11 13.96 0 3,900 -0.2
03/11/2021
14.11
 9,600 14.11 14.14 13.96 0 0 0
02/11/2021
14.11
 12,425 14.11 14.14 13.99 0 100 -0.0
01/11/2021
14.11
 14,400 14.14 14.14 13.99 0 1,200 -0.1
29/10/2021
14.14
 11,108 14.14 14.14 13.99 0 400 -0.0
28/10/2021
14.14
 5,315 14.23 14.38 14.05 0 600 -0.0
27/10/2021
14.23
 20,600 14.17 14.29 13.99 0 5,000 -0.2
26/10/2021
14.17
 7,319 14.14 14.29 14.05 0 0 0
25/10/2021
14.14
 7,800 14.14 14.38 14.05 0 0 0
22/10/2021
14.14
 8,301 14.23 14.29 14.08 0 0 0
21/10/2021
14.23
 13,300 14.23 14.29 14.08 0 0 0
20/10/2021
14.23
 9,500 14.26 14.41 13.99 1,900 0 0.1
19/10/2021
14.26
 1,500 14.26 14.26 14.14 0 0 0
18/10/2021
14.26
 10,800 14.26 14.41 14.14 0 0 0
15/10/2021
14.26
 5,500 14.26 14.41 14.14 0 0 0
14/10/2021
14.26
 3,700 14.29 14.29 14.17 0 0 0
13/10/2021
14.29
 5,600 14.20 14.44 14.20 4,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |