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)
16/07/2019
9.90
 15,665 9.81 9.90 9.69 1,500 1,800 -0.0
15/07/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2019
9.81
 14,290 9.63 10.07 9.78 3,300 0 0.1
12/07/2019
9.63
 9,565 9.77 9.77 9.44 200 0 0.0
11/07/2019
9.77
 26,700 9.28 9.77 9.14 0 0 0
10/07/2019
9.28
 610 9.53 9.53 9.28 0 0 0
09/07/2019
9.53
 24,880 9.39 9.80 8.93 2,400 5,060 -0.1
08/07/2019
9.39
 12,330 9.55 9.58 9.28 0 0 0
05/07/2019
9.55
 23,900 9.66 9.91 9.55 0 800 -0.0
04/07/2019
9.66
 64,385 8.79 9.66 8.73 0 0 0
03/07/2019
8.79
 18,160 8.30 8.82 8.19 0 560 -0.0
02/07/2019
8.30
 3,300 8.46 8.46 8.30 0 0 0
01/07/2019
8.46
 1,800 8.46 8.71 8.46 0 0 0
28/06/2019
8.46
 6,000 8.46 8.54 8.46 0 0 0
27/06/2019
8.46
 9,100 8.54 8.60 8.46 0 0 0
26/06/2019
8.54
 8,600 8.32 8.54 8.32 0 7,000 -0.2
25/06/2019
8.32
 2,000 8.60 8.60 8.32 0 0 0
24/06/2019
8.60
 4,700 8.60 8.60 8.32 0 0 0
21/06/2019
8.60
 300 8.60 8.71 8.60 0 0 0
20/06/2019
8.60
 1,200 8.60 8.71 8.41 0 0 0
19/06/2019
8.60
 5,300 8.46 8.60 8.41 500 4,900 -0.1
18/06/2019
8.46
 8,000 8.60 8.62 8.46 4,000 0 0.1
17/06/2019
8.60
 1,800 8.76 8.76 8.60 0 1,000 -0.0
14/06/2019
8.76
 5,100 9.01 9.01 8.52 0 1,600 -0.0
13/06/2019
9.01
 200 8.65 9.01 8.73 0 0 0
12/06/2019
8.65
 10,700 8.57 8.65 8.54 1,000 2,900 -0.1
11/06/2019
8.57
 3,400 8.73 8.73 8.57 100 0 0.0
10/06/2019
8.73
 2,000 8.73 8.76 8.73 1,900 0 0.1
07/06/2019
8.73
 6,900 8.60 9.44 8.71 0 0 0
06/06/2019
8.60
 7,700 8.62 8.82 8.60 1,000 0 0.0
05/06/2019
8.62
 1,700 8.73 8.73 8.62 100 0 0.0
04/06/2019
8.73
 500 8.82 8.82 8.62 0 0 0
03/06/2019
8.82
 10,100 8.93 8.93 8.62 0 0 0
31/05/2019
8.93
 3,600 8.62 8.98 8.60 0 0 0
30/05/2019
8.62
 21,700 8.73 8.76 8.60 0 0 0
29/05/2019
8.73
 5,500 8.62 8.79 8.60 0 600 -0.0
28/05/2019
8.62
 3,400 8.82 8.84 8.62 100 0 0.0
27/05/2019
8.82
 3,700 8.87 8.90 8.60 0 0 0
24/05/2019
8.87
 10,600 8.82 9.36 8.82 0 0 0
23/05/2019
8.82
 23,700 8.82 8.84 8.60 0 0 0
22/05/2019
8.82
 6,700 8.82 8.87 8.71 0 0 0
21/05/2019
8.82
 3,520 8.73 8.84 8.73 0 0 0
20/05/2019
8.73
 17,400 9.20 9.20 8.73 0 0 0
17/05/2019
9.20
 9,300 8.68 9.53 8.87 1,500 0 0.1
16/05/2019
8.68
 9,050 8.73 8.76 8.68 0 0 0
15/05/2019
8.73
 2,510 8.93 8.93 8.73 1,000 0 0.0
14/05/2019
8.93
 2,290 8.82 8.98 8.76 0 100 -0.0
13/05/2019
8.82
 28,000 8.98 8.98 8.60 8,800 0 0.3
10/05/2019
8.98
 17,700 8.87 9.36 8.79 0 0 0
09/05/2019
8.87
 5,000 9.12 9.28 8.87 100 0 0.0
08/05/2019
9.12
 9,100 9.36 9.36 8.87 4,900 0 0.2
07/05/2019
9.36
 9,905 9.12 9.36 9.12 0 0 0
06/05/2019
9.12
 3,150 9.28 9.28 9.01 2,000 0 0.1
03/05/2019
9.28
 10,110 9.42 9.42 9.28 0 0 0
02/05/2019
9.42
 11,900 9.25 9.47 9.23 0 0 0
26/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/04/2019
9.25
 32,600 9.23 9.83 9.23 6,600 0 0.2
25/04/2019
9.23
 18,300 9.33 9.33 9.01 0 0 0
24/04/2019
9.33
 11,610 9.35 9.43 9.18 0 0 0
23/04/2019
9.35
 21,330 9.03 9.63 9.03 0 0 0
22/04/2019
9.03
 37,950 8.98 9.88 8.83 0 0 0
19/04/2019
8.98
 4,500 9.01 9.03 8.98 3,900 0 0.1
18/04/2019
9.01
 14,600 8.98 9.03 8.76 0 0 0
17/04/2019
8.98
 23,530 8.91 9.06 8.68 8,000 0 0.3
16/04/2019
8.91
 12,000 8.91 8.93 8.68 0 0 0
12/04/2019
8.91
 76,600 8.68 8.93 8.63 5,000 0 0.2
11/04/2019
8.68
 30,900 8.93 9.03 8.68 6,000 0 0.2
10/04/2019
8.93
 4,400 8.93 8.93 8.78 100 0 0.0
09/04/2019
8.93
 11,300 8.96 9.03 8.73 1,900 0 0.1
08/04/2019
8.96
 14,900 8.91 9.06 8.81 2,000 0 0.1
05/04/2019
8.91
 21,500 8.83 8.96 8.91 0 0 0
04/04/2019
8.83
 14,000 9.16 9.23 8.81 400 0 0.0
03/04/2019
9.16
 11,900 8.93 9.30 8.98 0 0 0
02/04/2019
8.93
 26,840 9.11 9.11 8.88 300 0 0.0
01/04/2019
9.11
 8,200 9.26 9.30 8.96 0 700 -0.0
29/03/2019
9.26
 16,510 9.06 9.43 9.06 0 0 0
28/03/2019
9.06
 29,950 9.16 9.16 8.93 0 0 0
27/03/2019
9.16
 10,907 9.21 9.30 9.11 700 0 0.0
26/03/2019
9.21
 16,300 9.18 9.30 9.11 0 0 0
25/03/2019
9.18
 25,800 9.43 9.43 9.16 0 0 0
22/03/2019
9.43
 24,700 9.35 9.55 9.35 0 0 0
21/03/2019
9.35
 28,870 9.58 9.63 9.35 0 0 0
20/03/2019
9.58
 36,630 9.50 9.80 9.43 100 0 0.0
19/03/2019
9.50
 38,800 9.43 9.50 9.38 2,900 0 0.1
18/03/2019
9.43
 59,630 9.68 9.83 9.43 1,300 0 0.1
15/03/2019
9.68
 25,100 9.83 9.85 9.55 0 0 0
14/03/2019
9.83
 11,500 9.80 9.92 9.68 0 0 0
13/03/2019
9.80
 37,630 9.68 9.92 9.65 2,800 0 0.1
12/03/2019
9.68
 29,333 9.83 10.15 9.68 0 0 0
11/03/2019
9.83
 34,700 9.78 10.35 9.80 0 0 0
08/03/2019
9.78
 180,250 10.25 10.64 9.78 0 300 -0.0
07/03/2019
10.25
 77,970 10.22 10.47 9.92 3,600 0 0.1
06/03/2019
10.22
 95,100 10.02 10.25 10.00 2,400 0 0.1
05/03/2019
10.02
 100,000 9.92 10.05 9.63 0 5,000 -0.2
04/03/2019
9.92
 96,103 9.60 10.15 9.78 0 3,700 -0.1
01/03/2019
9.60
 45,040 9.43 9.92 9.43 0 0 0
28/02/2019
9.43
 48,300 9.53 9.75 8.59 0 0 0
27/02/2019
9.53
 13,000 9.35 9.55 9.43 0 0 0
26/02/2019
9.35
 14,340 9.65 9.68 9.35 2,800 0 0.1
25/02/2019
9.65
 9,420 9.75 9.88 9.43 3,500 0 0.1
22/02/2019
9.75
 15,694 9.48 10.42 9.55 1,700 3,700 -0.1
21/02/2019
9.48
 5,000 9.55 9.65 9.30 200 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |