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)
23/09/2020
16.30
 20,870 16.30 16.51 16.18 0 0 0
22/09/2020
16.30
 38,045 16.30 16.48 16.16 200 600 -0.0
21/09/2020
16.30
 62,530 16.45 16.66 16.18 100 0 0.0
18/09/2020
16.45
 16,320 16.45 16.69 16.27 100 0 0.0
17/09/2020
16.45
 37,549 16.57 16.83 16.24 200 0 0.0
16/09/2020
16.57
 16,518 16.57 16.83 16.45 200 0 0.0
15/09/2020
16.57
 26,520 16.78 17.10 16.57 0 0 0
14/09/2020
16.78
 74,309 16.39 16.98 16.39 0 0 0
11/09/2020
16.39
 28,950 16.36 16.51 16.24 0 0 0
10/09/2020
16.36
 47,600 16.36 16.48 16.24 0 0 0
09/09/2020
16.36
 17,800 16.33 16.48 16.24 0 0 0
08/09/2020
16.33
 21,450 16.24 16.48 16.13 0 0 0
07/09/2020
16.24
 36,690 16.66 17.04 16.13 0 0 0
04/09/2020
16.66
 53,605 16.63 16.69 16.13 0 0 0
03/09/2020
16.63
 30,540 16.66 17.10 16.42 1,800 0 0.1
01/09/2020
16.66
 65,619 16.39 16.95 16.39 0 100 -0.0
31/08/2020
16.39
 116,341 16.33 17.13 15.89 0 0 0
28/08/2020
16.33
 133,011 16.98 17.10 16.21 0 0 0
27/08/2020
16.98
 127,379 17.37 17.57 16.98 0 0 0
26/08/2020
17.37
 76,062 17.57 19.32 17.28 0 0 0
25/08/2020
17.57
 85,491 17.63 18.31 17.43 300 400 -0.0
24/08/2020
17.63
 203,209 17.57 19.20 17.54 220 5,000 -0.3
21/08/2020
17.57
 44,620 17.72 17.87 17.43 0 0 0
20/08/2020
17.72
 90,800 17.93 18.31 17.48 10 0 0.0
19/08/2020
17.93
 43,065 17.93 18.61 17.78 400 0 0.0
18/08/2020
17.93
 102,113 17.54 18.31 17.57 0 5,400 -0.3
17/08/2020
17.54
 222,762 16.13 17.69 16.54 0 2,600 -0.2
14/08/2020
16.13
 71,007 16.10 16.78 15.68 0 0 0
13/08/2020
16.10
 28,180 16.10 17.22 15.36 0 0 0
12/08/2020
16.10
 51,953 16.18 16.24 15.51 0 0 0
11/08/2020
16.18
 66,228 15.51 16.39 15.21 0 0 0
10/08/2020
15.51
 37,085 15.80 15.80 15.51 0 0 0
07/08/2020
15.80
 107,281 16.27 16.27 15.12 0 0 0
06/08/2020
16.27
 42,171 16.42 16.42 15.95 0 2,000 -0.1
05/08/2020
16.42
 48,389 16.36 16.66 15.80 0 0 0
04/08/2020
16.36
 116,238 17.13 17.40 16.10 7,500 0 0.4
03/08/2020
17.13
 67,576 17.60 17.72 16.83 0 100 -0.0
31/07/2020
17.60
 126,179 17.28 18.02 17.28 60,000 3,800 3.4
30/07/2020
17.28
 88,214 16.36 17.72 16.36 0 8,400 -0.5
29/07/2020
16.36
 129,552 16.18 16.39 15.65 63,000 10,600 2.8
28/07/2020
16.18
 47,860 15.33 16.21 15.36 26,720 0 1.4
27/07/2020
15.33
 56,150 15.92 16.01 15.06 2,800 0 0.1
24/07/2020
15.92
 55,064 15.86 16.01 15.54 22,900 0 1.2
23/07/2020
15.86
 88,875 15.54 15.92 15.36 29,700 0 1.5
22/07/2020
15.54
 50,400 15.36 16.83 15.33 11,600 0 0.6
21/07/2020
15.36
 27,881 15.21 15.65 15.21 5,900 0 0.3
20/07/2020
15.21
 116,578 15.21 15.59 14.91 10,400 0 0.5
17/07/2020
15.21
 68,096 15.00 16.24 14.62 19,500 0 1.0
16/07/2020
15.00
 39,943 14.83 15.06 14.77 1,000 0 0.1
15/07/2020
14.83
 25,130 14.68 16.13 14.71 0 80 -0.0
14/07/2020
14.68
 194,700 14.18 14.77 13.73 1,000 0 0.0
13/07/2020
14.18
 23,500 13.94 14.32 14.06 0 0 0
10/07/2020
13.94
 9,100 14.18 14.32 13.94 0 0 0
09/07/2020
14.18
 31,000 13.82 14.41 13.73 0 0 0
08/07/2020
13.82
 19,000 13.62 13.88 13.70 0 0 0
07/07/2020
13.62
 11,846 13.67 13.73 13.59 0 0 0
06/07/2020
13.67
 8,500 13.67 13.70 13.56 0 0 0
03/07/2020
13.67
 6,650 13.50 13.67 13.44 0 0 0
02/07/2020
13.50
 9,100 13.50 13.59 13.35 0 0 0
01/07/2020
13.50
 6,800 13.44 13.62 13.32 0 0 0
30/06/2020
13.44
 18,146 13.41 13.59 13.26 0 0 0
29/06/2020
13.41
 12,705 13.64 13.64 13.02 0 0 0
26/06/2020
13.64
 12,200 13.26 14.00 13.29 0 0 0
25/06/2020
13.26
 5,500 13.23 13.26 13.20 0 0 0
24/06/2020
13.23
 6,620 13.35 13.35 13.23 100 0 0.0
23/06/2020
13.35
 8,905 13.29 13.44 13.20 0 0 0
22/06/2020
13.29
 14,550 13.50 13.53 13.26 0 0 0
19/06/2020
13.50
 12,600 13.44 13.50 13.23 0 0 0
18/06/2020
13.44
 7,100 13.50 13.56 13.29 0 0 0
17/06/2020
13.50
 6,700 13.44 13.62 13.44 0 0 0
16/06/2020
13.44
 9,860 13.59 13.64 13.44 0 0 0
15/06/2020
13.59
 16,165 13.62 13.85 13.29 0 0 0
12/06/2020
13.62
 16,900 13.38 13.70 13.14 0 0 0
11/06/2020
13.38
 28,555 14.12 14.29 13.35 0 0 0
10/06/2020
14.12
 62,850 13.44 14.44 13.44 1,000 400 0.0
09/06/2020
13.44
 50,940 13.29 13.50 13.29 40 0 0.0
08/06/2020
13.29
 78,250 13.14 13.32 13.20 0 0 0
05/06/2020
13.14
 22,490 13.05 13.14 13.00 0 1,000 -0.0
04/06/2020
13.05
 27,540 13.23 13.23 13.00 1,400 400 0.0
03/06/2020
13.23
 16,720 13.23 13.26 13.05 500 0 0.0
02/06/2020
13.23
 27,320 13.29 13.38 13.02 0 0 0
01/06/2020
13.29
 23,420 13.29 13.50 13.14 0 0 0
29/05/2020
13.29
 11,540 13.20 13.56 11.96 0 1,000 -0.0
28/05/2020
13.20
 6,800 13.29 13.38 13.17 0 500 -0.0
27/05/2020
13.29
 24,448 13.29 13.38 13.26 0 500 -0.0
26/05/2020
13.29
 19,535 13.29 13.38 13.23 1,400 100 0.1
25/05/2020
13.29
 11,700 13.38 13.53 13.23 0 600 -0.0
22/05/2020
13.38
 39,180 13.53 13.64 13.20 0 0 0
21/05/2020
13.53
 17,818 13.59 13.59 13.38 500 0 0.0
20/05/2020
13.59
 9,196 13.64 13.64 13.44 2,230 0 0.1
19/05/2020
13.64
 46,425 13.73 13.82 13.41 500 0 0.0
18/05/2020
13.73
 14,130 13.79 13.97 13.44 0 30 -0.0
15/05/2020
13.79
 17,915 13.76 14.00 13.59 0 1,000 -0.0
14/05/2020
13.76
 15,600 13.47 13.79 13.47 0 0 0
13/05/2020
13.47
 11,975 13.76 13.82 13.47 100 100 -0
12/05/2020
13.76
 29,700 13.70 13.82 13.38 0 1,000 -0.0
11/05/2020
13.70
 8,330 13.59 13.79 13.53 0 0 0
08/05/2020
13.59
 29,960 13.47 13.85 13.35 300 20 0.0
07/05/2020
13.47
 13,835 13.29 13.59 13.29 0 0 0
06/05/2020
13.29
 14,174 13.59 13.59 13.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |