CTCP Dược phẩm Hà Tây (dht)

58.50
0.10
(0.17%)
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
(2026-06-29) 		-7.60 -11.52% 159,300 -11,900 0
58.40
66
58.50
2 tháng
(2026-06-01) 		-9.50 -13.99% 242,900 -8,400 0
58.40
67.90
58.50
3 tháng
(2026-05-04) 		-12.40 -17.51% 344,900 -29,000 0
58.40
70.90
58.50
6 tháng
(2026-01-30) 		-11.60 -16.57% 905,300 -57,800 -1.9
58.40
75
58.50
12 tháng
(2025-08-04) 		-20.69 -26.16% 2,414,600 -246,300 -15.6
58.40
80.40
58.50
24 tháng
(2024-08-08) 		-0.81 -1.37% 13,907,543 3,568,065 313.9
58.40
98.45
58.50
36 tháng
(2023-08-14) 		33.91 138.44% 44,908,751 4,773,969 343.9
17.15
98.45
58.50
60 tháng
(2021-08-24) 		44.14 309.59% 58,435,239 4,473,975 330.7
11.60
98.45
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
10.62
 21,860 10.67 10.89 10.30 0 0 0
12/12/2018
10.67
 22,250 10.67 10.99 10.42 0 0 0
11/12/2018
10.67
 1,800 10.69 11.04 10.67 0 0 0
10/12/2018
10.69
 22,650 10.62 10.69 10.50 0 2,700 -0.1
07/12/2018
10.62
 13,800 10.67 10.67 10.42 0 0 0
06/12/2018
10.67
 15,700 10.74 10.74 10.67 0 0 0
05/12/2018
10.74
 33,000 10.79 11.17 10.57 0 1,000 -0.0
04/12/2018
10.79
 33,800 10.79 10.89 10.62 0 0 0
03/12/2018
10.79
 31,500 10.89 11.14 10.62 0 0 0
30/11/2018
10.89
 20,400 10.87 10.99 10.79 300 0 0.0
29/11/2018
10.87
 48,300 10.79 11.17 10.67 300 0 0.0
28/11/2018
10.79
 50,650 10.92 11.04 10.74 0 18 -0.0
27/11/2018
10.92
 56,500 10.79 11.12 10.57 300 2,000 -0.1
26/11/2018
10.79
 54,700 10.99 11.17 10.67 600 0 0.0
23/11/2018
10.99
 17,430 11.22 11.26 10.69 0 30 -0.0
22/11/2018
11.22
 1,620 11.24 11.41 11.22 0 0 0
21/11/2018
11.24
 14,160 11.29 11.29 10.92 0 0 0
20/11/2018
11.29
 44,400 10.27 11.29 9.95 0 0 0
19/11/2018
10.27
 10,200 10.40 10.42 10.07 1,100 0 0.0
16/11/2018
10.40
 700 10.42 10.42 10.40 600 0 0.0
15/11/2018
10.42
 27,215 10.27 10.42 10.05 0 0 0
14/11/2018
10.27
 2,015 10.30 10.30 10.27 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |