CTCP Dược phẩm Hà Tây (dht)

69
0
(0%)
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)
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
05/05/2020
13.59
 15,300 13.62 13.62 13.29 0 0 0
04/05/2020
13.62
 7,700 13.64 14.03 13.44 0 0 0
29/04/2020
13.64
 33,200 13.53 13.88 13.44 2,000 0 0.1
28/04/2020
13.53
 35,724 13.53 13.73 13.00 0 0 0
27/04/2020
13.53
 20,110 13.88 15.27 13.17 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2020
13.88
 17,601 14.21 14.21 13.79 0 0 0
23/04/2020
14.21
 16,630 14.09 14.41 14.12 0 500 -0.0
22/04/2020
14.09
 57,009 14.03 14.18 13.74 0 500 -0.0
21/04/2020
14.03
 34,421 14.76 15.05 13.89 620 400 0.0
20/04/2020
14.76
 119,155 14.26 14.99 14.26 100 200 -0.0
17/04/2020
14.26
 23,642 13.89 14.26 13.69 0 0 0
16/04/2020
13.89
 18,130 14.03 15.33 13.71 0 0 0
15/04/2020
14.03
 44,054 13.48 14.06 13.48 0 0 0
14/04/2020
13.48
 7,350 13.60 13.60 13.31 0 0 0
13/04/2020
13.60
 15,700 13.51 13.60 13.16 0 0 0
10/04/2020
13.51
 5,760 13.51 13.60 13.31 0 0 0
09/04/2020
13.51
 9,950 13.31 13.51 13.34 0 0 0
08/04/2020
13.31
 21,500 13.25 13.74 12.73 0 5,700 -0.3
07/04/2020
13.25
 20,370 13.16 13.74 12.76 100 200 -0.0
06/04/2020
13.16
 31,001 12.79 13.69 12.44 0 12,100 -0.5
03/04/2020
12.79
 2,111 12.73 12.90 12.30 0 0 0
01/04/2020
12.73
 1,789 12.73 12.90 12.70 0 0 0
31/03/2020
12.73
 16,926 12.73 12.88 11.57 0 0 0
30/03/2020
12.73
 4,910 12.30 12.88 12.33 0 0 0
27/03/2020
12.30
 4,050 12.96 12.96 12.30 0 0 0
26/03/2020
12.96
 3,020 12.93 14.15 12.73 0 0 0
25/03/2020
12.93
 3,144 12.73 14.00 12.73 0 100 -0.0
24/03/2020
12.73
 8,370 12.73 12.85 12.44 0 2,900 -0.1
23/03/2020
12.73
 28,992 13.28 13.28 12.01 0 1,020 -0.0
20/03/2020
13.28
 30,800 13.31 13.89 12.73 0 100 -0.0
19/03/2020
13.31
 22,897 13.37 13.37 12.15 0 800 -0.0
18/03/2020
13.37
 20,410 13.34 13.40 13.16 0 4,000 -0.2
17/03/2020
13.34
 19,100 13.31 13.37 13.08 0 500 -0.0
16/03/2020
13.31
 26,610 13.31 13.45 13.16 0 1,500 -0.1
13/03/2020
13.31
 18,379 13.31 14.64 13.02 0 1,180 -0.1
12/03/2020
13.31
 34,580 13.71 14.47 13.16 0 1,500 -0.1
11/03/2020
13.71
 52,500 13.71 13.80 13.42 300 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |