CTCP Dược phẩm Hà Tây (dht)

69
-1
(-1.43%)
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
(2025-12-29) 		0.30 0.43% 376,000 -75,300 -5.2
68.10
73
70
2 tháng
(2025-11-28) 		-3.70 -5.05% 592,600 -120,500 -8.4
68.10
75.60
70
3 tháng
(2025-10-29) 		-10.30 -12.89% 823,000 -162,700 -11.5
68.10
79.90
70
6 tháng
(2025-07-31) 		-8.58 -10.98% 1,523,000 -188,200 -13.7
68.10
80.40
70
12 tháng
(2025-02-03) 		-9.22 -11.70% 4,499,080 -128,441 -7.9
68.10
81.91
70
24 tháng
(2024-02-07) 		45.14 184.54% 30,337,536 4,669,525 340.6
22.66
98.45
70
36 tháng
(2023-02-13) 		56.81 444.21% 53,564,100 4,832,360 345.9
12.32
98.45
70
60 tháng
(2021-02-22) 		53.48 331.68% 58,748,268 4,538,030 333.0
11.60
98.45
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |