CTCP Dược phẩm Hà Tây (dht)

69
-1
(-1.43%)
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
(2025-12-29) 		0.70 1.01% 382,200 -75,600 -5.2
68.10
73
69
2 tháng
(2025-12-01) 		-1.90 -2.64% 592,400 -118,800 -8.2
68.10
75.60
69
3 tháng
(2025-10-30) 		-9 -11.39% 822,700 -163,000 -11.5
68.10
79
69
6 tháng
(2025-08-01) 		-9.09 -11.49% 1,523,900 -188,500 -13.7
68.10
80.40
69
12 tháng
(2025-02-03) 		-8.82 -11.19% 4,505,280 -128,741 -7.9
68.10
81.91
69
24 tháng
(2024-02-15) 		45.63 187.23% 30,260,119 4,639,225 339.8
22.66
98.45
69
36 tháng
(2023-02-13) 		57.21 447.33% 53,570,300 4,832,060 345.9
12.32
98.45
69
60 tháng
(2021-02-23) 		53.91 334.97% 58,739,268 4,534,730 332.8
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)
13/11/2018
10.30
 1,502 10.42 10.42 10.30 0 2 -0.0
12/11/2018
10.42
 14,198 10.30 10.42 9.97 0 0 0
09/11/2018
10.30
 4,000 10.30 10.35 9.95 0 0 0
08/11/2018
10.30
 100 10.00 10.30 10.30 0 0 0
07/11/2018
10.00
 14,200 9.97 10.42 10.00 0 0 0
06/11/2018
9.97
 11,200 10.20 10.30 9.97 5,000 0 0.2
05/11/2018
10.20
 6,200 10.20 10.30 10.20 5,000 0 0.2
02/11/2018
10.20
 16,200 10.17 10.30 10.02 0 900 -0.0
01/11/2018
10.17
 700 10.17 10.17 10.15 0 0 0
31/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
31/10/2018
10.17
 16,900 10.05 10.30 10.12 5,000 0 0.2
30/10/2018
10.05
 4,800 10.05 10.15 10.05 0 0 0
29/10/2018
10.05
 7,705 10.15 10.15 9.93 0 0 0
26/10/2018
10.15
 8,700 10.15 10.41 9.93 1,600 0 0.1
25/10/2018
10.15
 11,700 10.17 10.17 9.69 0 0 0
24/10/2018
10.17
 10,600 10.17 10.17 9.95 3,000 0 0.1
23/10/2018
10.17
 21,540 10.17 10.17 9.93 5,000 0 0.2
22/10/2018
10.17
 14,000 10.51 10.51 10.17 1,500 0 0.1
19/10/2018
10.51
 14,520 10.41 10.73 10.39 2,000 0 0.1
18/10/2018
10.41
 108,395 10.17 10.78 10.17 2,000 0 0.1
17/10/2018
10.17
 28,815 10.36 10.44 10.17 7,900 0 0.3
16/10/2018
10.36
 11,700 10.17 10.39 10.10 4,000 0 0.2
15/10/2018
10.17
 20,100 10.29 10.29 10.05 1,600 0 0.1
12/10/2018
10.29
 22,800 10.05 10.29 9.93 5,000 0 0.2
11/10/2018
10.05
 13,200 10.32 10.32 9.66 0 0 0
10/10/2018
10.32
 12,200 10.32 10.53 10.29 0 0 0
09/10/2018
10.32
 26,200 9.52 10.32 9.54 1,900 0 0.1
08/10/2018
9.52
 9,012 9.52 9.64 9.47 2,300 0 0.1
05/10/2018
9.52
 11,000 9.59 9.69 9.52 0 0 0
04/10/2018
9.59
 19,800 9.64 9.69 9.54 8,900 100 0.4
03/10/2018
9.64
 9,500 9.37 9.66 9.52 4,900 0 0.2
02/10/2018
9.37
 12,300 9.47 9.54 9.35 0 0 0
01/10/2018
9.47
 16,900 9.56 9.66 9.47 0 0 0
28/09/2018
9.56
 89,910 9.88 10.17 9.44 0 0 0
27/09/2018
9.88
 103,350 9.44 10.05 9.44 0 0 0
26/09/2018
9.44
 66,205 9.20 9.59 9.15 0 200 -0.0
25/09/2018
9.20
 38,600 8.84 9.32 8.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |