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)
12/10/2021
14.20
 11,100 14.17 14.38 14.17 0 0 0
11/10/2021
14.17
 17,700 14.32 14.44 14.17 0 0 0
08/10/2021
14.32
 15,000 14.23 14.41 14.20 0 0 0
07/10/2021
14.23
 16,200 14.23 14.29 14.08 0 0 0
06/10/2021
14.23
 13,200 14.14 14.32 14.05 0 0 0
05/10/2021
14.14
 6,400 14.23 14.23 14.08 0 0 0
04/10/2021
14.23
 2,025 14.14 14.29 14.11 300 0 0.0
01/10/2021
14.14
 8,400 14.05 14.29 14.11 0 0 0
30/09/2021
14.05
 11,702 14.17 14.17 13.99 0 0 0
29/09/2021
14.17
 11,600 14.20 14.26 14.02 0 0 0
28/09/2021
14.20
 13,320 14.29 14.29 14.02 0 0 0
27/09/2021
14.29
 31,310 14.29 14.35 14.08 0 0 0
24/09/2021
14.29
 11,800 14.20 14.29 14.08 0 0 0
23/09/2021
14.20
 11,002 14.20 14.32 14.11 0 0 0
22/09/2021
14.20
 14,600 14.20 14.29 14.14 0 0 0
21/09/2021
14.20
 25,108 14.20 14.23 14.02 0 2,000 -0.1
20/09/2021
14.20
 19,105 14.20 14.41 14.17 0 0 0
17/09/2021
14.20
 18,400 14.20 14.38 14.17 0 0 0
16/09/2021
14.20
 16,311 14.14 14.35 14.20 0 0 0
15/09/2021
14.14
 24,110 14.14 14.35 14.05 400 0 0.0
14/09/2021
14.14
 16,920 14.38 14.41 14.14 0 0 0
13/09/2021
14.38
 21,300 14.38 14.50 14.14 0 0 0
10/09/2021
14.38
 19,101 14.35 14.50 14.20 0 0 0
09/09/2021
14.35
 19,300 14.32 14.41 14.14 0 0 0
08/09/2021
14.32
 23,000 14.44 14.50 14.17 0 0 0
07/09/2021
14.44
 32,700 14.53 14.53 14.23 1,300 0 0.1
06/09/2021
14.53
 57,143 14.68 14.80 14.32 0 0 0
01/09/2021
14.68
 48,402 15.28 16.54 14.20 0 0 0
31/08/2021
15.28
 41,620 15.43 15.64 15.10 0 0 0
30/08/2021
15.43
 107,253 14.83 15.58 14.83 0 0 0
27/08/2021
14.83
 99,100 14.14 14.89 14.20 0 0 0
26/08/2021
14.14
 8,000 14.14 14.20 13.99 0 0 0
25/08/2021
14.14
 7,900 14.26 14.26 13.99 0 0 0
24/08/2021
14.26
 9,300 14.32 14.44 13.90 0 0 0
23/08/2021
14.32
 26,600 14.68 14.74 14.08 0 0 0
20/08/2021
14.68
 19,000 14.62 16.06 14.44 0 0 0
19/08/2021
14.62
 17,800 14.59 15.01 14.59 500 0 0.0
18/08/2021
14.59
 73,900 14.17 15.01 13.96 0 2,700 -0.1
17/08/2021
14.17
 9,800 14.14 14.20 14.05 200 0 0.0
16/08/2021
14.14
 11,300 14.20 14.20 14.05 0 0 0
13/08/2021
14.20
 3,000 14.17 14.23 14.02 0 0 0
12/08/2021
14.17
 6,207 14.17 14.17 13.99 100 0 0.0
11/08/2021
14.17
 2,800 14.17 14.20 14.08 0 0 0
10/08/2021
14.17
 11,500 14.14 14.23 14.05 300 0 0.0
09/08/2021
14.14
 3,210 14.08 14.26 14.08 0 0 0
06/08/2021
14.08
 6,400 14.02 14.14 14.02 0 0 0
05/08/2021
14.02
 3,300 14.26 14.29 14.02 0 200 -0.0
04/08/2021
14.26
 5,936 14.20 14.29 14.08 0 0 0
03/08/2021
14.20
 3,500 14.14 14.20 14.02 0 0 0
02/08/2021
14.14
 4,700 14.14 14.23 13.93 0 400 -0.0
30/07/2021
14.14
 2,900 14.05 14.23 13.93 0 0 0
29/07/2021
14.05
 6,100 14.26 14.26 13.96 0 0 0
28/07/2021
14.26
 1,000 14.26 14.26 14.20 0 0 0
27/07/2021
14.26
 2,000 14.26 14.29 13.99 0 0 0
26/07/2021
14.26
 1,712 14.29 14.29 13.93 0 0 0
23/07/2021
14.29
 1,500 14.26 14.29 14.14 0 200 -0.0
22/07/2021
14.26
 400 14.14 15.04 14.26 0 0 0
21/07/2021
14.14
 3,930 14.26 14.29 13.96 0 300 -0.0
20/07/2021
14.26
 2,600 14.26 14.29 14.14 0 0 0
19/07/2021
14.26
 1,750 14.26 14.26 13.93 0 0 0
16/07/2021
14.26
 1,800 14.29 14.29 14.02 0 0 0
15/07/2021
14.29
 110 14.29 14.29 14.29 0 0 0
14/07/2021
14.29
 9,800 14.14 14.44 13.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |