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)
24/09/2018
8.84
 6,292 8.84 8.84 8.81 0 0 0
21/09/2018
8.84
 37,600 8.72 8.84 8.69 11,600 1,100 0.4
20/09/2018
8.72
 31,850 8.72 8.74 8.67 0 0 0
19/09/2018
8.72
 5,100 8.72 8.74 8.67 300 0 0.0
18/09/2018
8.72
 6,700 8.72 8.77 8.72 0 0 0
17/09/2018
8.72
 5,865 8.72 8.72 8.72 400 0 0.0
14/09/2018
8.72
 3,600 8.69 8.74 8.72 0 0 0
13/09/2018
8.69
 4,600 8.72 8.77 8.69 0 0 0
12/09/2018
8.72
 3,874 8.69 8.79 8.72 0 0 0
11/09/2018
8.69
 4,700 8.72 8.81 8.69 0 0 0
10/09/2018
8.72
 1,050 8.74 8.94 8.72 0 0 0
07/09/2018
8.74
 7,100 8.74 9.32 8.74 0 0 0
06/09/2018
8.74
 5,900 8.74 8.74 8.74 0 0 0
05/09/2018
8.74
 2,475 8.86 8.96 8.72 0 0 0
04/09/2018
8.86
 2,000 8.84 9.15 8.84 1,100 0 0.0
31/08/2018
8.84
 3,700 8.79 8.98 8.79 0 0 0
30/08/2018
8.79
 6,297 8.74 9.06 8.74 0 0 0
29/08/2018
8.74
 10,762 8.72 9.44 8.72 300 50 0.0
28/08/2018
8.72
 15,400 9.01 9.01 8.67 0 0 0
27/08/2018
9.01
 1,300 8.89 9.69 8.79 0 0 0
24/08/2018
8.89
 13,600 8.79 8.96 8.67 200 0 0.0
23/08/2018
8.79
 13,827 8.81 9.20 8.72 0 0 0
22/08/2018
8.81
 5,500 8.89 8.89 8.64 100 0 0.0
21/08/2018
8.89
 5,300 8.96 8.96 8.72 0 0 0
20/08/2018
8.96
 7,100 8.98 9.20 8.72 1,300 0 0.0
17/08/2018
8.98
 1,400 8.98 9.08 8.98 0 0 0
16/08/2018
8.98
 400 9.20 9.30 8.98 0 0 0
15/08/2018
9.20
 750 9.20 9.40 8.96 0 0 0
14/08/2018
9.20
 1,900 9.20 9.69 9.20 0 0 0
13/08/2018
9.20
 20,220 9.30 9.54 8.94 0 0 0
10/08/2018
9.30
 3,100 9.47 9.47 9.30 0 0 0
09/08/2018
9.47
 230 9.52 9.52 9.42 0 0 0
08/08/2018
9.52
 10,700 9.66 9.66 9.01 0 0 0
07/08/2018
9.66
 200 9.54 9.66 9.66 0 0 0
06/08/2018
9.54
 12,500 9.13 9.61 9.08 0 0 0
03/08/2018
9.13
 5,520 9.13 9.32 8.96 900 0 0.0
02/08/2018
9.13
 9,850 9.01 9.32 8.77 1,000 0 0.0
01/08/2018
9.01
 16,235 8.69 9.10 8.74 0 0 0
31/07/2018
8.69
 5,200 8.60 8.94 8.48 0 4,700 -0.2
30/07/2018
8.60
 3,511 8.72 8.96 8.60 0 0 0
27/07/2018
8.72
 4,025 8.81 8.81 8.72 0 0 0
26/07/2018
8.81
 2,000 8.84 8.84 8.74 0 0 0
25/07/2018
8.84
 3,530 8.84 8.96 8.72 0 0 0
24/07/2018
8.84
 14,825 8.84 8.89 8.77 0 300 -0.0
23/07/2018
8.84
 14,200 8.84 8.91 8.81 0 0 0
20/07/2018
8.84
 7,460 8.94 9.06 8.72 0 0 0
19/07/2018
8.94
 3,300 8.94 8.96 8.84 0 0 0
18/07/2018
8.94
 11,000 8.94 9.20 8.91 0 0 0
17/07/2018
8.94
 12,000 8.94 9.20 8.84 3,000 0 0.1
16/07/2018
8.94
 13,100 9.03 9.03 8.91 3,600 0 0.1
13/07/2018
9.03
 21,379 8.94 9.32 8.89 12,500 0 0.5
12/07/2018
8.94
 1,330 8.94 8.94 8.72 500 0 0.0
11/07/2018
8.94
 27,800 8.94 9.08 8.89 21,000 0 0.8
10/07/2018
8.94
 6,090 8.96 8.96 8.72 1,400 0 0.1
09/07/2018
8.96
 9,410 8.94 9.32 8.89 0 0 0
06/07/2018
8.94
 5,700 8.91 9.69 8.91 0 0 0
05/07/2018
8.91
 4,940 8.96 9.08 8.55 1,500 0 0.1
04/07/2018
8.96
 4,000 8.96 9.18 8.52 0 0 0
03/07/2018
8.96
 15,050 8.96 8.96 8.48 500 0 0.0
02/07/2018
8.96
 11,850 9.08 9.08 8.96 600 0 0.0
29/06/2018
9.08
 13,200 9.10 9.37 8.96 100 0 0.0
28/06/2018
9.10
 1,700 9.20 9.20 9.08 0 0 0
27/06/2018
9.20
 12,300 9.44 9.44 9.08 1,000 0 0.0
26/06/2018
9.44
 11,550 9.20 9.64 8.96 0 0 0
25/06/2018
9.20
 5,800 9.40 9.69 9.20 800 100 0.0
22/06/2018
9.40
 15,950 9.37 9.66 9.20 900 9,400 -0.3
21/06/2018
9.37
 8,650 9.32 9.61 9.18 0 50 -0.0
20/06/2018
9.32
 3,747 9.20 9.42 9.08 300 0 0.0
19/06/2018
9.20
 8,100 9.90 9.90 9.08 0 0 0
18/06/2018
9.90
 13,058 10.05 10.12 9.20 0 150 -0.0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2018
10.05
 3,800 10.27 10.41 9.86 0 0 0
14/06/2018
10.27
 100 10.13 10.27 10.27 0 0 0
13/06/2018
10.13
 1,100 10.03 10.24 9.77 0 0 0
12/06/2018
10.03
 1,000 10.08 10.08 9.72 0 0 0
11/06/2018
10.08
 5,400 10.17 10.39 9.82 300 0 0.0
08/06/2018
10.17
 100 10.17 10.17 10.17 0 0 0
07/06/2018
10.17
 1,800 9.94 10.62 9.94 0 0 0
06/06/2018
9.94
 6,500 10.41 10.86 9.70 0 0 0
05/06/2018
10.41
 13,120 9.65 10.57 9.70 0 0 0
04/06/2018
9.65
 13,400 10.01 10.13 9.46 0 0 0
01/06/2018
10.01
 17,620 9.70 10.17 9.46 0 0 0
31/05/2018
9.70
 5,230 9.84 10.17 9.63 0 0 0
30/05/2018
9.84
 11,900 9.84 10.62 9.70 200 0 0.0
29/05/2018
9.84
 4,210 10.29 10.88 9.82 100 0 0.0
28/05/2018
10.29
 1,900 9.89 10.41 9.89 300 0 0.0
25/05/2018
9.89
 7,800 10.13 11.12 9.89 0 0 0
24/05/2018
10.13
 3,030 10.17 10.17 9.89 0 0 0
23/05/2018
10.17
 1,230 10.01 10.17 10.13 0 0 0
22/05/2018
10.01
 5,310 10.01 10.17 9.79 0 0 0
21/05/2018
10.01
 4,400 10.20 10.41 10.01 700 0 0.0
18/05/2018
10.20
 920 10.48 10.65 10.20 0 0 0
17/05/2018
10.48
 5,500 10.50 10.72 10.17 0 0 0
16/05/2018
10.50
 8,200 10.74 10.74 10.24 0 0 0
15/05/2018
10.74
 6,400 10.81 10.86 10.74 0 0 0
14/05/2018
10.81
 6,900 10.74 11.00 10.48 0 0 0
11/05/2018
10.74
 6,100 10.41 10.86 10.27 100 0 0.0
10/05/2018
10.41
 5,060 10.41 10.88 10.13 2,000 0 0.1
09/05/2018
10.41
 10,960 10.31 10.60 10.10 0 0 0
08/05/2018
10.31
 1,200 10.31 10.31 10.05 200 0 0.0
07/05/2018
10.31
 14,610 10.29 10.43 9.94 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |