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) 		0.70 1.01% 382,200 -75,600 -5.2
68.10
73
69
2 tháng
(2025-12-01) 		-1.90 -2.64% 592,400 -118,800 -8.2
68.10
75.60
69
3 tháng
(2025-10-30) 		-9 -11.39% 822,700 -163,000 -11.5
68.10
79
69
6 tháng
(2025-08-01) 		-9.09 -11.49% 1,523,900 -188,500 -13.7
68.10
80.40
69
12 tháng
(2025-02-03) 		-8.82 -11.19% 4,505,280 -128,741 -7.9
68.10
81.91
69
24 tháng
(2024-02-15) 		45.63 187.23% 30,260,119 4,639,225 339.8
22.66
98.45
69
36 tháng
(2023-02-13) 		57.21 447.33% 53,570,300 4,832,060 345.9
12.32
98.45
69
60 tháng
(2021-02-23) 		53.91 334.97% 58,739,268 4,534,730 332.8
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)
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
18/02/2021
16.12
 21,900 16.12 16.21 15.88 100 2,700 -0.1
17/02/2021
16.12
 16,109 16.00 17.60 15.94 0 200 -0.0
09/02/2021
16.00
 11,600 15.79 16.03 15.58 0 0 0
08/02/2021
15.79
 7,800 16.03 16.09 15.79 0 0 0
05/02/2021
16.03
 15,509 16.09 16.18 15.73 0 0 0
04/02/2021
16.09
 13,200 15.94 16.18 15.73 0 0 0
03/02/2021
15.94
 23,419 15.94 16.21 15.76 0 0 0
02/02/2021
15.94
 5,300 15.94 16.21 15.73 0 0 0
01/02/2021
15.94
 2,900 15.91 16.24 15.73 300 0 0.0
29/01/2021
15.91
 13,100 15.64 16.24 15.19 0 0 0
28/01/2021
15.64
 43,712 16.18 16.24 14.89 1,000 0 0.1
27/01/2021
16.18
 6,910 16.09 16.51 15.97 0 0 0
26/01/2021
16.09
 14,800 16.45 16.54 16.09 0 0 0
25/01/2021
16.45
 12,633 16.33 16.84 16.09 0 0 0
22/01/2021
16.33
 22,800 16.45 16.54 16.09 0 0 0
21/01/2021
16.45
 30,958 16.30 17.60 16.27 0 0 0
20/01/2021
16.30
 24,720 16.30 17.93 15.94 0 0 0
19/01/2021
16.30
 67,780 16.48 16.69 15.64 0 0 0
18/01/2021
16.48
 28,455 16.48 16.69 16.24 100 0 0.0
15/01/2021
16.48
 48,800 16.36 16.81 16.36 100 0 0.0
14/01/2021
16.36
 15,200 16.36 16.54 16.27 0 0 0
13/01/2021
16.36
 23,510 16.63 16.69 16.33 0 0 0
12/01/2021
16.63
 24,400 16.51 17.45 16.24 0 200 -0.0
11/01/2021
16.51
 29,500 16.06 17.66 16.18 0 0 0
08/01/2021
16.06
 24,049 16.06 16.09 15.85 0 0 0
07/01/2021
16.06
 12,120 16.06 16.06 15.82 100 0 0.0
06/01/2021
16.06
 7,907 16.03 16.21 15.82 0 0 0
05/01/2021
16.03
 23,120 16.03 16.21 15.82 0 0 0
04/01/2021
16.03
 28,300 16.03 16.03 15.85 200 0 0.0
31/12/2020
16.03
 3,000 16.03 16.09 15.94 0 0 0
30/12/2020
16.03
 10,963 16.06 16.09 15.85 1,900 0 0.1
29/12/2020
16.06
 55,689 16.12 16.15 15.61 0 500 -0.0
28/12/2020
16.12
 17,833 16.09 16.21 15.94 0 0 0
25/12/2020
16.09
 14,410 16.09 16.21 15.94 0 0 0
24/12/2020
16.09
 29,960 15.94 16.09 15.79 0 300 -0.0
23/12/2020
15.94
 25,014 16.15 16.15 15.82 1,400 0 0.1
22/12/2020
16.15
 15,450 16.24 16.39 15.85 0 300 -0.0
21/12/2020
16.24
 49,800 16.12 16.54 15.76 0 0 0
18/12/2020
16.12
 38,920 16.09 16.54 15.76 500 200 0.0
17/12/2020
16.09
 13,650 16.24 16.51 16.03 0 0 0
16/12/2020
16.24
 41,770 16.48 16.57 16.18 1,400 0 0.1
15/12/2020
16.48
 9,010 16.45 16.57 16.24 0 0 0
14/12/2020
16.45
 15,820 16.60 16.72 16.24 200 0 0.0
11/12/2020
16.60
 17,900 16.57 16.66 16.21 700 0 0.0
10/12/2020
16.57
 13,430 16.57 16.72 16.24 0 0 0
09/12/2020
16.57
 10,130 16.54 16.91 16.24 0 1,000 -0.1
08/12/2020
16.54
 49,815 16.54 16.81 16.18 0 0 0
07/12/2020
16.54
 23,540 16.51 18.05 16.36 0 0 0
04/12/2020
16.51
 37,150 16.51 16.51 16.27 1,300 0 0.1
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
16.51
 13,259 16.27 16.51 16.27 0 0 0
02/12/2020
16.27
 57,960 16.39 16.69 16.18 0 0 0
01/12/2020
16.39
 65,449 15.83 16.45 15.89 0 0 0
30/11/2020
15.83
 7,810 16.10 16.24 15.83 0 0 0
27/11/2020
16.10
 10,125 16.10 16.18 15.92 0 0 0
26/11/2020
16.10
 8,450 16.21 16.89 15.95 0 0 0
25/11/2020
16.21
 12,700 16.01 16.21 15.80 0 0 0
24/11/2020
16.01
 10,450 15.95 17.13 15.86 0 0 0
23/11/2020
15.95
 11,918 16.01 16.04 15.80 0 0 0
20/11/2020
16.01
 9,500 15.95 16.69 15.80 0 0 0
19/11/2020
15.95
 4,700 15.95 16.04 15.80 0 0 0
18/11/2020
15.95
 12,208 15.95 16.04 15.89 0 0 0
17/11/2020
15.95
 11,440 15.80 16.07 15.83 400 0 0.0
16/11/2020
15.80
 15,800 16.10 16.10 15.77 700 200 0.0
13/11/2020
16.10
 14,408 16.07 16.18 15.80 0 200 -0.0
12/11/2020
16.07
 2,400 16.07 16.10 15.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |