CTCP Dược phẩm Hà Tây (dht)

58.50
0.10
(0.17%)
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
(2026-06-29) 		-7.60 -11.52% 159,300 -11,900 0
58.40
66
58.50
2 tháng
(2026-06-01) 		-9.50 -13.99% 242,900 -8,400 0
58.40
67.90
58.50
3 tháng
(2026-05-04) 		-12.40 -17.51% 344,900 -29,000 0
58.40
70.90
58.50
6 tháng
(2026-01-30) 		-11.60 -16.57% 905,300 -57,800 -1.9
58.40
75
58.50
12 tháng
(2025-08-04) 		-20.69 -26.16% 2,414,600 -246,300 -15.6
58.40
80.40
58.50
24 tháng
(2024-08-08) 		-0.81 -1.37% 13,907,543 3,568,065 313.9
58.40
98.45
58.50
36 tháng
(2023-08-14) 		33.91 138.44% 44,908,751 4,773,969 343.9
17.15
98.45
58.50
60 tháng
(2021-08-24) 		44.14 309.59% 58,435,239 4,473,975 330.7
11.60
98.45
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
12.15
 6,700 12.09 12.31 12.00 0 0 0
22/07/2022
12.09
 9,305 12.31 12.46 12.09 0 0 0
21/07/2022
12.31
 1,100 12.31 12.46 12.31 0 0 0
20/07/2022
12.31
 1,657 12.28 12.62 12.31 1,300 0 0.1
19/07/2022
12.28
 1,698 12.40 12.58 12.06 0 0 0
18/07/2022
12.40
 4,820 12.40 12.49 12.00 0 3,520 -0.1
15/07/2022
12.40
 506 12.31 12.62 12.09 0 0 0
14/07/2022
12.31
 2,989 12.22 12.40 12.00 0 0 0
13/07/2022
12.22
 7,800 12.22 12.31 11.97 0 0 0
12/07/2022
12.22
 1,480 12.22 13.42 12.06 0 1,000 -0.0
11/07/2022
12.22
 700 12.31 13.23 12.22 0 0 0
08/07/2022
12.31
 300 12.31 12.43 12.31 0 0 0
07/07/2022
12.31
 7,300 12.43 12.62 12.00 2,900 0 0.1
06/07/2022
12.43
 400 12.43 12.55 12.43 0 0 0
05/07/2022
12.43
 600 12.34 12.55 12.09 0 0 0
04/07/2022
12.34
 900 12.46 12.46 12.15 0 0 0
01/07/2022
12.46
 300 12.58 12.58 12.46 0 0 0
30/06/2022
12.58
 900 12.89 12.89 12.15 0 0 0
29/06/2022
12.89
 2,306 12.31 12.89 12.31 0 0 0
28/06/2022
12.31
 700 12.49 12.52 12.31 500 0 0.0
27/06/2022
12.49
 300 12.46 12.49 12.43 0 0 0
24/06/2022
12.46
 1,800 12.31 12.49 12.31 1,700 0 0.1
23/06/2022
12.31
 600 12.40 12.62 12.00 0 0 0
22/06/2022
12.40
 2,800 12.62 12.62 12.00 0 0 0
21/06/2022
12.62
 100 12.46 12.62 12.62 0 0 0
20/06/2022
12.46
 700 12.46 12.46 12.43 0 0 0
17/06/2022
12.46
 0 12.46 12.46 12.46 0 0 0
16/06/2022
12.46
 1,400 12.43 12.46 12.06 0 0 0
15/06/2022
12.43
 6,923 12.46 12.52 12.00 0 0 0
14/06/2022
12.46
 1,000 12.37 12.62 12.09 0 0 0
13/06/2022
12.37
 800 12.46 12.46 12.15 0 0 0
10/06/2022
12.46
 2,500 12.40 12.46 12.40 0 0 0
09/06/2022
12.40
 700 12.46 12.52 12.40 0 0 0
08/06/2022
12.46
 2,000 12.46 12.46 12.15 0 0 0
07/06/2022
12.46
 1,500 12.49 12.62 12.15 0 0 0
06/06/2022
12.49
 1,500 12.46 12.52 12.06 0 0 0
03/06/2022
12.46
 200 12.55 12.55 12.46 0 0 0
02/06/2022
12.55
 5,800 12.62 12.62 12.00 0 5,000 -0.2
01/06/2022
12.62
 3,500 12.55 12.62 11.97 0 0 0
31/05/2022
12.55
 331 12.46 12.55 12.46 0 0 0
30/05/2022
12.46
 32,800 12.52 12.52 12.40 0 0 0
27/05/2022
12.52
 15,046 12.49 12.55 12.46 5,000 100 0.2
26/05/2022
12.49
 1,605 12.55 12.55 11.94 0 0 0
25/05/2022
12.55
 2,000 12.55 12.55 12.46 0 200 -0.0
24/05/2022
12.55
 100 12.46 12.55 12.55 0 0 0
23/05/2022
12.46
 2,403 12.46 12.49 12.00 0 0 0
20/05/2022
12.46
 3,115 12.37 12.55 12.34 0 100 -0.0
19/05/2022
12.37
 1,040 12.55 12.55 11.91 0 0 0
18/05/2022
12.55
 7,000 12.55 12.55 12.00 0 1,400 -0.1
17/05/2022
12.55
 14,761 12.28 12.55 12.15 0 0 0
16/05/2022
12.28
 8,600 12.25 12.31 12.15 0 100 -0.0
13/05/2022
12.25
 6,000 12.28 12.31 11.94 0 0 0
12/05/2022
12.28
 9,000 12.31 12.31 11.88 0 0 0
11/05/2022
12.31
 4,551 12.31 12.31 11.88 100 0 0.0
10/05/2022
12.31
 3,000 12.31 12.31 11.69 0 0 0
09/05/2022
12.31
 41,000 12.31 12.31 11.35 0 0 0
06/05/2022
12.31
 15,564 12.46 12.62 11.97 0 0 0
05/05/2022
12.46
 14,301 12.46 12.58 12.31 0 12,000 -0.5
04/05/2022
12.46
 7,500 12.31 12.46 12.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |