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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |