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)
13/07/2021
14.14
 5,512 13.99 14.26 13.99 0 200 -0.0
12/07/2021
13.99
 12,400 14.26 14.26 13.90 0 0 0
09/07/2021
14.26
 7,920 14.38 14.38 14.08 0 0 0
08/07/2021
14.38
 2,560 14.41 14.56 14.20 0 0 0
07/07/2021
14.41
 4,446 14.47 14.59 14.17 0 0 0
06/07/2021
14.47
 2,005 14.47 14.59 14.41 0 0 0
05/07/2021
14.47
 1,913 14.59 14.59 14.29 0 0 0
02/07/2021
14.59
 14,000 14.44 14.59 14.23 0 0 0
01/07/2021
14.44
 10,506 14.44 14.53 14.26 0 0 0
30/06/2021
14.44
 2,662 14.53 14.56 14.26 200 0 0.0
29/06/2021
14.53
 11,655 14.56 14.56 14.32 0 200 -0.0
28/06/2021
14.56
 218 14.56 14.56 14.56 0 0 0
25/06/2021
14.56
 2,494 14.53 14.71 14.35 1,000 0 0.0
24/06/2021
14.53
 6,135 14.50 14.74 14.32 0 0 0
23/06/2021
14.50
 2,410 14.44 14.68 14.41 0 0 0
22/06/2021
14.44
 4,800 14.44 14.89 14.44 0 0 0
21/06/2021
14.44
 9,800 14.56 14.59 14.38 0 0 0
18/06/2021
14.56
 15,200 14.56 14.86 14.32 0 2,400 -0.1
17/06/2021
14.56
 5,800 14.47 14.71 14.44 0 0 0
16/06/2021
14.47
 7,823 14.44 14.56 14.29 100 0 0.0
15/06/2021
14.44
 3,100 14.44 14.56 14.44 0 0 0
14/06/2021
14.44
 18,740 14.65 14.89 14.32 0 0 0
11/06/2021
14.65
 13,200 14.74 14.74 14.32 0 0 0
10/06/2021
14.74
 3,210 14.74 15.01 14.35 0 0 0
09/06/2021
14.74
 9,800 14.59 15.04 14.23 0 0 0
08/06/2021
14.59
 6,463 14.98 15.34 14.59 100 0 0.0
07/06/2021
14.98
 16,400 14.98 15.34 14.74 0 0 0
04/06/2021
14.98
 61,301 14.68 15.01 14.59 0 2,500 -0.1
03/06/2021
14.68
 6,104 14.44 14.74 14.44 0 0 0
02/06/2021
14.44
 10,805 14.56 14.74 14.44 0 0 0
01/06/2021
14.56
 3,903 14.38 15.79 14.41 0 0 0
31/05/2021
14.38
 7,400 14.59 14.74 14.32 0 400 -0.0
28/05/2021
14.59
 17,600 14.59 14.59 14.38 0 0 0
27/05/2021
14.59
 6,850 14.71 14.71 14.20 0 0 0
26/05/2021
14.71
 5,600 14.71 14.71 14.32 0 0 0
25/05/2021
14.71
 6,500 14.71 15.04 14.44 100 0 0.0
24/05/2021
14.71
 5,779 14.71 14.89 14.50 0 0 0
21/05/2021
14.71
 7,400 14.74 14.86 14.29 0 0 0
20/05/2021
14.74
 2,500 14.62 14.86 14.50 0 0 0
19/05/2021
14.62
 8,920 14.59 14.89 14.62 0 0 0
18/05/2021
14.59
 6,437 14.89 15.04 14.50 200 0 0.0
17/05/2021
14.89
 1,600 14.98 15.04 14.74 0 0 0
14/05/2021
14.98
 12,000 15.04 15.34 14.74 3,400 0 0.2
13/05/2021
15.04
 5,330 15.13 16.63 14.74 0 0 0
12/05/2021
15.13
 4,190 15.04 15.19 14.74 0 100 -0.0
11/05/2021
15.04
 14,810 14.71 15.19 14.56 200 200 0.0
10/05/2021
14.71
 15,405 14.74 14.83 14.50 0 200 -0.0
07/05/2021
14.74
 850 14.74 14.83 14.65 100 0 0.0
06/05/2021
14.74
 333 14.80 14.83 14.74 0 0 0
05/05/2021
14.80
 2,300 14.83 15.04 14.74 0 0 0
04/05/2021
14.83
 3,610 14.83 15.04 14.74 400 0 0.0
29/04/2021
14.83
 2,100 14.74 14.83 14.68 0 0 0
28/04/2021
14.74
 1,900 14.86 14.89 14.74 0 200 -0.0
27/04/2021
14.86
 28,600 14.74 15.04 14.68 0 1,000 -0.0
26/04/2021
14.74
 4,115 14.89 15.34 14.59 700 400 0.0
23/04/2021
14.89
 4,949 14.89 15.01 14.74 0 500 -0.0
22/04/2021
14.89
 5,000 15.31 15.31 14.80 0 0 0
20/04/2021
15.31
 6,400 15.34 15.37 14.98 0 300 -0.0
19/04/2021
15.34
 5,000 15.46 15.88 15.04 0 0 0
16/04/2021
15.46
 23,500 15.55 15.58 14.89 1,000 0 0.1
15/04/2021
15.55
 10,200 15.40 15.64 15.34 300 0 0.0
14/04/2021
15.40
 10,492 15.64 15.67 15.34 0 0 0
13/04/2021
15.64
 4,100 15.64 15.67 15.43 0 0 0
12/04/2021
15.64
 7,600 15.64 15.79 15.43 0 0 0
09/04/2021
15.64
 3,610 15.73 15.79 15.49 0 0 0
08/04/2021
15.73
 16,000 15.73 15.88 15.49 0 0 0
07/04/2021
15.73
 6,010 15.70 15.88 15.58 0 0 0
06/04/2021
15.70
 10,800 15.79 15.85 15.52 0 0 0
05/04/2021
15.79
 10,215 15.79 15.85 15.64 400 0 0.0
02/04/2021
15.79
 11,215 15.64 15.79 15.55 700 165 0.0
01/04/2021
15.64
 5,500 15.79 15.79 15.49 0 0 0
31/03/2021
15.79
 2,640 15.79 15.82 15.64 0 0 0
30/03/2021
15.79
 5,806 15.82 15.82 15.64 0 0 0
29/03/2021
15.82
 9,898 15.70 15.91 15.70 0 0 0
26/03/2021
15.70
 5,340 15.73 15.91 15.58 0 0 0
25/03/2021
15.73
 3,216 15.94 15.94 15.64 0 0 0
24/03/2021
15.94
 4,678 15.94 15.94 15.67 1,300 100 0.1
23/03/2021
15.94
 10,500 15.91 15.94 15.70 0 0 0
22/03/2021
15.91
 14,200 15.91 16.06 15.70 0 0 0
19/03/2021
15.91
 11,900 15.94 15.94 15.70 0 500 -0.0
18/03/2021
15.94
 19,000 15.76 15.94 15.67 0 0 0
17/03/2021
15.76
 15,007 15.94 16.54 15.67 0 0 0
16/03/2021
15.94
 37,440 16.03 16.03 15.82 10,000 0 0.5
15/03/2021
16.03
 17,500 15.91 16.03 15.76 0 0 0
12/03/2021
15.91
 16,410 15.91 15.91 15.70 110 0 0.0
11/03/2021
15.91
 15,922 15.91 15.91 15.67 0 19 -0.0
10/03/2021
15.91
 13,500 15.88 15.91 15.73 0 0 0
09/03/2021
15.88
 10,839 15.91 15.91 15.67 0 4,000 -0.2
08/03/2021
15.91
 18,242 15.91 15.94 15.64 0 1 -0.0
05/03/2021
15.91
 13,970 15.97 16.21 15.73 0 70 -0.0
04/03/2021
15.97
 29,229 15.94 17.30 15.79 0 0 0
03/03/2021
15.94
 5,700 15.94 15.94 15.82 0 1,000 -0.1
02/03/2021
15.94
 18,500 15.97 16.09 15.79 0 1,000 -0.1
01/03/2021
15.97
 30,613 16.03 16.09 15.79 600 200 0.0
26/02/2021
16.03
 9,509 16.09 17.45 15.82 0 0 0
25/02/2021
16.09
 4,600 16.09 16.09 15.88 0 0 0
24/02/2021
16.09
 32,600 16.09 16.09 15.88 0 0 0
23/02/2021
16.09
 3,010 16.12 16.12 15.91 0 0 0
22/02/2021
16.12
 15,200 16.12 16.21 15.94 3,000 0 0.2
19/02/2021
16.12
 8,500 16.12 16.51 15.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |