CTCP Dược phẩm Hà Tây (dht)

69
-1
(-1.43%)
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
(2025-12-29) 		0.70 1.01% 382,200 -75,600 -5.2
68.10
73
69
2 tháng
(2025-12-01) 		-1.90 -2.64% 592,400 -118,800 -8.2
68.10
75.60
69
3 tháng
(2025-10-30) 		-9 -11.39% 822,700 -163,000 -11.5
68.10
79
69
6 tháng
(2025-08-01) 		-9.09 -11.49% 1,523,900 -188,500 -13.7
68.10
80.40
69
12 tháng
(2025-02-03) 		-8.82 -11.19% 4,505,280 -128,741 -7.9
68.10
81.91
69
24 tháng
(2024-02-15) 		45.63 187.23% 30,260,119 4,639,225 339.8
22.66
98.45
69
36 tháng
(2023-02-13) 		57.21 447.33% 53,570,300 4,832,060 345.9
12.32
98.45
69
60 tháng
(2021-02-23) 		53.91 334.97% 58,739,268 4,534,730 332.8
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)
31/01/2020
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
04/12/2019
14.52
 13,900 14.73 14.84 14.38 0 0 0
03/12/2019
14.73
 7,850 14.47 15.02 14.35 0 0 0
02/12/2019
14.47
 10,600 14.73 15.31 14.47 0 0 0
29/11/2019
14.73
 27,300 14.61 16.06 14.73 0 0 0
28/11/2019
14.61
 13,620 14.73 14.99 14.29 100 0 0.0
27/11/2019
14.73
 38,505 15.05 15.05 14.35 1,000 0 0.1
26/11/2019
15.05
 11,200 15.05 15.31 14.70 0 0 0
25/11/2019
15.05
 10,910 15.19 15.28 14.90 0 0 0
22/11/2019
15.19
 15,700 15.05 15.42 14.90 0 0 0
21/11/2019
15.05
 4,855 15.02 15.57 14.70 0 0 0
20/11/2019
15.02
 38,900 14.87 15.05 14.47 0 26,900 -1.4
19/11/2019
14.87
 38,300 14.76 14.87 14.47 0 15,000 -0.8
18/11/2019
14.76
 22,200 14.64 15.91 14.76 0 0 0
15/11/2019
14.64
 21,010 15.07 15.07 14.64 0 800 -0.0
14/11/2019
15.07
 15,565 15.31 15.31 14.78 0 300 -0.0
13/11/2019
15.31
 37,885 15.62 15.62 15.05 0 0 0
12/11/2019
15.62
 65,027 15.74 15.88 15.51 0 13,000 -0.7
11/11/2019
15.74
 19,441 16.09 16.14 15.51 0 0 0
08/11/2019
16.09
 53,029 15.94 16.49 15.48 0 810 -0.0
07/11/2019
15.94
 28,372 16.81 16.98 15.91 0 0 0
06/11/2019
16.81
 20,150 16.78 17.50 16.35 400 0 0.0
05/11/2019
16.78
 68,349 16.69 17.62 15.91 300 0 0.0
04/11/2019
16.69
 60,241 15.39 16.69 15.48 500 0 0.0
01/11/2019
15.39
 67,970 14.50 15.62 14.35 0 0 0
31/10/2019
14.50
 44,690 14.03 14.50 14.09 0 0 0
30/10/2019
14.03
 27,138 13.95 14.32 13.92 0 13,400 -0.7
29/10/2019
13.95
 31,570 13.89 14.23 13.80 0 4,000 -0.2
28/10/2019
13.89
 21,674 14.15 14.23 13.89 0 0 0
25/10/2019
14.15
 9,060 14.12 14.35 13.89 0 0 0
24/10/2019
14.12
 16,788 14.26 14.38 13.89 0 0 0
23/10/2019
14.26
 28,600 14.06 14.47 13.95 0 0 0
22/10/2019
14.06
 38,105 13.69 14.47 13.54 0 0 0
21/10/2019
13.69
 11,135 13.95 13.95 13.66 0 0 0
18/10/2019
13.95
 31,890 13.95 14.03 13.86 0 500 -0.0
17/10/2019
13.95
 50,750 13.74 14.00 13.69 0 5,600 -0.3
16/10/2019
13.74
 13,814 14.03 14.15 13.66 0 0 0
15/10/2019
14.03
 23,150 13.63 14.18 13.48 0 40 -0.0
14/10/2019
13.63
 28,100 13.86 14.03 13.14 0 0 0
11/10/2019
13.86
 21,900 13.57 13.89 13.34 0 0 0
10/10/2019
13.57
 32,820 13.40 13.71 13.08 0 0 0
09/10/2019
13.40
 27,217 13.05 13.40 13.02 0 0 0
08/10/2019
13.05
 20,810 13.05 13.11 12.99 0 0 0
07/10/2019
13.05
 35,511 13.16 13.19 12.93 0 20 -0.0
04/10/2019
13.16
 18,790 13.16 13.16 12.90 0 8,690 -0.4
03/10/2019
13.16
 13,850 13.16 13.45 12.96 0 0 0
02/10/2019
13.16
 41,020 13.02 13.31 12.82 0 0 0
01/10/2019
13.02
 27,170 13.31 13.40 12.88 0 0 0
30/09/2019
13.31
 15,710 13.60 13.74 13.19 0 700 -0.0
27/09/2019
13.60
 54,000 13.54 13.60 13.14 0 0 0
26/09/2019
13.54
 23,408 13.60 13.74 13.40 0 0 0
25/09/2019
13.60
 12,260 13.66 13.86 13.40 0 0 0
24/09/2019
13.66
 90,118 13.54 13.89 12.44 0 300 -0.0
23/09/2019
13.54
 78,837 13.60 13.77 13.40 0 0 0
20/09/2019
13.60
 76,818 12.73 13.86 12.50 10 100 -0.0
19/09/2019
12.73
 17,210 12.56 12.85 12.33 0 0 0
18/09/2019
12.56
 29,410 12.44 12.64 12.30 0 0 0
17/09/2019
12.44
 19,510 12.21 12.53 12.21 0 0 0
16/09/2019
12.21
 27,930 12.59 12.88 12.21 0 3,900 -0.2
13/09/2019
12.59
 59,409 12.12 12.99 12.18 0 1,419 -0.1
12/09/2019
12.12
 105,772 11.52 12.64 11.52 0 0 0
11/09/2019
11.52
 14,050 11.52 11.52 11.28 0 30 -0.0
10/09/2019
11.52
 38,500 11.52 11.57 11.14 0 0 0
09/09/2019
11.52
 11,980 11.57 11.57 11.34 0 850 -0.0
06/09/2019
11.57
 12,160 11.60 11.66 11.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |