CTCP Dược phẩm Hà Tây (dht)

65
-1
(-1.52%)
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
(2026-05-13) 		-3 -4.35% 109,100 -16,200 0
65
70
65
2 tháng
(2026-04-13) 		-6.60 -9.09% 258,000 -17,000 0
65
72.60
65
3 tháng
(2026-03-16) 		-3 -4.35% 416,200 -27,200 -0.7
65
75
65
6 tháng
(2025-12-15) 		-5.60 -7.82% 1,197,700 -153,600 -9.4
65
75
65
12 tháng
(2025-06-17) 		-8.73 -11.68% 2,808,900 -238,400 -16.0
65
80.91
65
24 tháng
(2024-06-24) 		19.33 41.43% 17,918,483 3,501,325 307.9
46.67
98.45
65
36 tháng
(2023-06-28) 		40 153.89% 48,869,383 4,796,320 344.1
17.15
98.45
65
60 tháng
(2021-07-08) 		51.62 359.02% 58,517,286 4,483,575 330.6
11.60
98.45
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |