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)
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
11/11/2020
16.07
 23,789 16.07 16.24 15.80 0 0 0
10/11/2020
16.07
 20,273 16.07 17.43 15.83 1,500 0 0.1
09/11/2020
16.07
 12,810 15.95 16.21 15.80 306 0 0.0
06/11/2020
15.95
 6,100 15.95 16.07 15.95 0 0 0
05/11/2020
15.95
 10,834 15.77 16.18 15.80 0 0 0
04/11/2020
15.77
 13,100 16.04 16.07 15.77 0 0 0
03/11/2020
16.04
 8,407 16.04 16.39 16.04 400 0 0.0
02/11/2020
16.04
 6,393 16.01 16.21 16.01 0 0 0
30/10/2020
16.01
 20,805 15.95 16.18 15.71 2,400 3,685 -0.1
29/10/2020
15.95
 12,227 15.98 15.98 15.65 800 0 0.0
28/10/2020
15.98
 23,300 16.01 16.21 15.83 0 0 0
27/10/2020
16.01
 19,768 16.10 16.10 15.80 0 0 0
26/10/2020
16.10
 51,721 16.21 16.21 15.77 0 200 -0.0
23/10/2020
16.21
 51,850 16.33 16.33 15.95 3,100 0 0.2
22/10/2020
16.33
 12,770 16.33 16.33 15.95 0 0 0
21/10/2020
16.33
 28,379 16.39 16.48 15.83 0 0 0
20/10/2020
16.39
 11,600 16.39 16.51 16.10 0 0 0
19/10/2020
16.39
 36,317 16.39 16.54 16.10 0 400 -0.0
16/10/2020
16.39
 19,830 16.39 16.69 16.07 0 0 0
15/10/2020
16.39
 34,333 15.86 16.48 15.86 0 20 -0.0
14/10/2020
15.86
 26,700 15.65 15.98 15.68 0 0 0
13/10/2020
15.65
 26,500 15.56 15.95 15.56 0 0 0
12/10/2020
15.56
 17,800 15.65 15.74 15.56 0 0 0
09/10/2020
15.65
 11,532 15.74 15.86 15.51 0 0 0
08/10/2020
15.74
 27,003 15.74 15.89 15.56 400 200 0.0
07/10/2020
15.74
 18,580 15.48 15.77 15.56 0 0 0
06/10/2020
15.48
 19,786 15.56 15.80 15.48 0 0 0
05/10/2020
15.56
 12,077 15.59 15.95 15.56 40 0 0.0
02/10/2020
15.59
 30,880 15.56 15.95 15.56 0 0 0
01/10/2020
15.56
 23,971 15.80 15.95 15.56 0 200 -0.0
30/09/2020
15.80
 31,826 15.80 15.95 15.54 0 400 -0.0
29/09/2020
15.80
 28,810 16.04 16.07 15.77 0 0 0
28/09/2020
16.04
 29,250 16.24 16.36 15.89 200 0 0.0
25/09/2020
16.24
 11,335 16.30 16.39 16.01 0 0 0
24/09/2020
16.30
 43,300 16.30 16.30 16.13 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |