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)
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
10/03/2020
13.71
 5,060 13.80 14.47 13.51 0 100 -0.0
09/03/2020
13.80
 19,340 14.00 14.47 13.57 0 1,000 -0.0
06/03/2020
14.00
 4,110 13.95 14.44 13.89 0 0 0
05/03/2020
13.95
 8,400 13.89 15.28 13.74 100 0 0.0
04/03/2020
13.89
 14,100 13.89 13.95 13.69 4,900 0 0.2
03/03/2020
13.89
 24,159 13.60 13.95 13.71 0 0 0
02/03/2020
13.60
 13,100 13.57 13.86 13.54 2,000 1,400 0.0
28/02/2020
13.57
 17,300 13.31 13.97 13.37 0 0 0
27/02/2020
13.31
 47,920 13.54 13.57 13.28 0 3,080 -0.1
26/02/2020
13.54
 32,200 13.71 13.80 13.51 2,000 0 0.1
25/02/2020
13.71
 17,000 13.89 14.03 13.71 0 0 0
24/02/2020
13.89
 44,105 13.71 14.03 13.74 0 0 0
21/02/2020
13.71
 15,685 13.66 13.97 13.69 0 0 0
20/02/2020
13.66
 21,800 13.74 14.00 13.66 2,500 500 0.1
19/02/2020
13.74
 39,111 13.74 13.80 13.69 1,000 0 0.0
18/02/2020
13.74
 23,445 13.74 13.89 13.66 0 0 0
17/02/2020
13.74
 8,088 13.80 14.00 13.74 0 0 0
14/02/2020
13.80
 17,950 13.77 14.12 13.74 100 0 0.0
13/02/2020
13.77
 20,846 13.89 13.95 13.74 0 0 0
12/02/2020
13.89
 32,098 14.03 14.18 13.74 0 0 0
11/02/2020
14.03
 24,290 14.23 14.47 13.89 200 0 0.0
10/02/2020
14.23
 45,135 13.92 14.44 13.95 0 0 0
07/02/2020
13.92
 29,489 13.77 14.21 13.83 2,000 0 0.1
06/02/2020
13.77
 97,681 14.26 14.32 13.66 0 0 0
05/02/2020
14.26
 44,389 15.33 15.33 14.06 300 0 0.0
04/02/2020
15.33
 56,584 17.01 17.65 15.33 0 0 0
03/02/2020
17.01
 229,091 15.48 17.01 16.17 0 5,545 -0.3
31/01/2020
15.48
 139,294 14.09 15.48 14.09 0 100 -0.0
30/01/2020
14.09
 10,055 13.89 14.44 13.89 1,100 0 0.1
22/01/2020
13.89
 7,800 13.89 13.97 13.86 0 0 0
21/01/2020
13.89
 11,830 13.74 14.15 13.74 0 0 0
20/01/2020
13.74
 6,800 13.89 14.18 13.63 0 0 0
17/01/2020
13.89
 3,350 13.89 13.89 13.63 300 0 0.0
16/01/2020
13.89
 1,200 13.89 13.89 13.83 0 0 0
15/01/2020
13.89
 4,461 13.80 13.89 13.74 0 0 0
14/01/2020
13.80
 5,900 14.03 14.06 13.80 100 0 0.0
13/01/2020
14.03
 300 13.97 14.41 14.03 0 0 0
10/01/2020
13.97
 4,520 14.15 14.15 13.97 0 0 0
09/01/2020
14.15
 4,224 13.92 14.23 13.89 0 0 0
08/01/2020
13.92
 6,200 13.89 14.06 13.89 0 0 0
07/01/2020
13.89
 8,000 13.92 14.12 13.77 0 100 -0.0
06/01/2020
13.92
 4,500 14.03 14.35 13.89 0 0 0
03/01/2020
14.03
 9,640 14.03 14.03 13.86 20 0 0.0
02/01/2020
14.03
 9,900 14.06 14.26 13.89 0 0 0
31/12/2019
14.06
 4,464 14.03 14.35 13.89 40 1,730 -0.1
30/12/2019
14.03
 3,720 14.15 14.73 13.95 100 0 0.0
27/12/2019
14.15
 7,028 14.12 14.38 14.15 19 0 0.0
26/12/2019
14.12
 24,760 13.77 14.44 13.83 0 0 0
25/12/2019
13.77
 13,500 13.86 14.18 13.60 0 0 0
24/12/2019
13.86
 6,600 13.77 15.13 13.77 0 0 0
23/12/2019
13.77
 10,900 13.89 13.89 13.66 0 0 0
20/12/2019
13.89
 25,224 14.00 14.12 13.66 0 0 0
19/12/2019
14.00
 9,600 13.89 14.38 13.89 0 0 0
18/12/2019
13.89
 9,300 14.35 14.47 13.89 0 0 0
17/12/2019
14.35
 8,010 14.35 14.64 13.95 0 0 0
16/12/2019
14.35
 55,700 14.38 14.44 13.69 0 1,000 -0.0
13/12/2019
14.38
 19,300 14.47 14.47 14.18 0 0 0
12/12/2019
14.47
 4,300 14.50 14.50 14.18 0 100 -0.0
11/12/2019
14.50
 12,200 14.52 14.58 14.32 0 0 0
10/12/2019
14.52
 25,300 14.52 14.67 14.26 0 0 0
09/12/2019
14.52
 6,621 14.64 14.70 14.32 0 0 0
06/12/2019
14.64
 11,800 14.64 14.73 14.35 0 0 0
05/12/2019
14.64
 10,050 14.52 14.76 14.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |