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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |