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)
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
05/09/2019
11.60
 7,522 11.57 11.66 11.43 0 0 0
04/09/2019
11.57
 15,685 11.28 11.66 11.49 500 0 0.0
03/09/2019
11.28
 10,380 11.28 11.46 11.14 0 3,190 -0.1
30/08/2019
11.28
 3,100 11.54 11.54 11.28 0 0 0
29/08/2019
11.54
 6,310 11.54 11.54 11.28 0 0 0
28/08/2019
11.54
 8,510 11.28 11.66 11.34 100 0 0.0
27/08/2019
11.28
 1,800 11.66 11.66 11.28 0 0 0
26/08/2019
11.66
 16,084 11.60 11.83 11.25 500 0 0.0
23/08/2019
11.60
 15,200 11.57 11.60 11.46 0 0 0
22/08/2019
11.57
 20,905 11.31 11.72 11.46 1,800 0 0.1
21/08/2019
11.31
 24,010 11.63 11.63 11.31 2,600 0 0.1
20/08/2019
11.63
 11,270 11.63 11.66 11.52 600 0 0.0
19/08/2019
11.63
 19,224 11.69 11.72 11.54 500 4,700 -0.2
16/08/2019
11.69
 20,250 11.69 11.69 11.52 500 0 0.0
15/08/2019
11.69
 6,040 11.69 11.69 11.52 900 0 0.0
14/08/2019
11.69
 11,211 11.75 11.83 11.57 1,000 0 0.0
13/08/2019
11.75
 17,885 11.75 11.75 11.57 4,000 0 0.2
12/08/2019
11.75
 10,585 11.75 11.83 11.72 500 0 0.0
09/08/2019
11.75
 7,405 11.75 11.75 11.57 0 0 0
08/08/2019
11.75
 47,109 11.66 11.86 11.49 500 0 0.0
07/08/2019
11.66
 4,480 11.72 11.72 11.49 1,000 0 0.0
06/08/2019
11.72
 7,030 11.72 11.72 11.57 0 0 0
05/08/2019
11.72
 36,982 11.83 11.86 11.46 1,400 0 0.1
02/08/2019
11.83
 31,600 11.86 11.86 11.43 2,000 0 0.1
01/08/2019
11.86
 23,000 11.95 11.98 11.60 500 0 0.0
31/07/2019
11.95
 17,700 12.01 12.01 11.72 6,200 0 0.3
30/07/2019
12.01
 30,100 12.01 12.15 11.54 500 200 0.0
29/07/2019
12.01
 58,440 11.75 12.15 11.66 0 0 0
26/07/2019
11.75
 67,020 11.37 11.83 11.37 100 2,600 -0.1
25/07/2019
11.37
 44,612 10.88 11.49 10.76 0 0 0
24/07/2019
10.88
 21,155 10.71 10.91 10.68 0 0 0
23/07/2019
10.71
 54,800 10.42 10.79 9.87 0 0 0
22/07/2019
10.42
 34,225 10.13 10.42 9.90 0 0 0
19/07/2019
10.13
 13,980 10.10 10.13 9.92 0 2,430 -0.1
18/07/2019
10.10
 2,650 10.01 10.21 10.07 0 10 -0.0
17/07/2019
10.01
 4,460 9.90 10.13 9.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |