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)
04/12/2017
10.60
 50,710 10.70 10.88 10.56 100 16,400 -1.1
01/12/2017
10.70
 21,000 10.33 10.72 10.33 0 5,700 -0.4
30/11/2017
10.33
 96,500 10.88 10.88 10.33 0 87,200 -5.9
29/11/2017
10.88
 63,598 10.72 10.88 10.72 0 32,700 -2.3
28/11/2017
10.72
 32,910 10.78 10.80 10.72 0 7,300 -0.5
27/11/2017
10.78
 24,750 10.86 10.86 10.75 0 12,500 -0.9
24/11/2017
10.86
 49,540 10.72 11.14 10.74 100 29,200 -2.0
23/11/2017
10.72
 40,902 10.81 11.16 10.72 7,400 10,800 -0.2
22/11/2017
10.81
 8,920 10.66 10.88 10.66 100 0 0.0
21/11/2017
10.66
 50,030 10.86 11.48 10.66 100 15,900 -1.1
20/11/2017
10.86
 50,900 11.06 11.06 10.77 100 17,500 -1.2
17/11/2017
11.06
 32,013 11.50 11.50 11.03 200 3,000 -0.2
16/11/2017
11.50
 29,427 11.54 11.65 11.50 0 0 0
15/11/2017
11.54
 98,957 10.86 11.65 10.86 0 0 0
14/11/2017
10.86
 51,770 10.86 10.88 10.56 0 4,100 -0.3
13/11/2017
10.86
 23,210 10.49 10.88 10.41 0 2,000 -0.1
10/11/2017
10.49
 65,700 10.77 10.77 10.49 0 0 0
09/11/2017
10.77
 23,360 10.95 10.95 10.75 0 0 0
08/11/2017
10.95
 15,050 10.94 11.16 10.74 100 0 0.0
07/11/2017
10.94
 15,700 11.14 11.42 10.94 0 0 0
06/11/2017
11.14
 20,600 11.02 11.50 11.02 2,900 0 0.2
03/11/2017
11.02
 22,200 10.72 11.02 10.41 300 0 0.0
02/11/2017
10.72
 81,126 11.64 11.64 10.72 0 25,400 -1.8
01/11/2017
11.64
 33,026 11.57 11.73 11.34 8,000 500 0.6
31/10/2017
11.57
 42,622 11.65 11.65 11.34 0 700 -0.1
30/10/2017
11.65
 77,320 11.73 11.93 11.42 0 3,000 -0.2
27/10/2017
11.73
 23,750 11.92 12.10 11.65 1,900 0 0.1
26/10/2017
11.92
 76,400 11.73 12.20 11.71 6,000 11,700 -0.4
25/10/2017
11.73
 24,838 12.10 12.10 11.65 0 0 0
24/10/2017
12.10
 121,780 12.51 12.51 11.81 5,200 5,100 0.0
23/10/2017
12.51
 79,462 12.37 12.74 12.27 2,000 0 0.2
20/10/2017
12.37
 134,977 12.31 13.05 12.35 35,500 35,300 0.0
19/10/2017
12.31
 127,486 11.19 12.31 11.34 4,200 300 0.3
18/10/2017
11.19
 27,300 11.65 11.65 11.19 100 0 0.0
17/10/2017
11.65
 46,819 10.88 11.81 10.74 0 0 0
16/10/2017
10.88
 8,624 10.84 11.02 10.64 0 0 0
13/10/2017
10.84
 50,056 10.64 11.09 10.83 0 0 0
12/10/2017
10.64
 19,772 10.25 11.03 10.25 100 0 0.0
11/10/2017
10.25
 38,030 9.94 10.56 9.32 0 0 0
10/10/2017
9.94
 16,219 10.25 10.41 9.79 900 0 0.1
09/10/2017
10.25
 12,610 10.41 10.41 9.79 1,000 2,000 -0.1
06/10/2017
10.41
 4,300 10.39 10.49 10.29 0 0 0
05/10/2017
10.39
 1,910 10.61 10.80 10.39 0 700 -0.0
04/10/2017
10.61
 30,000 10.50 11.11 10.49 0 0 0
03/10/2017
10.50
 16,172 10.80 10.83 10.50 0 0 0
02/10/2017
10.80
 29,500 10.88 11.14 10.72 0 0 0
29/09/2017
10.88
 6,616 10.92 10.95 10.64 800 0 0.1
28/09/2017
10.92
 12,550 10.86 11.03 10.81 200 0 0.0
27/09/2017
10.86
 32,543 10.86 11.08 10.69 900 0 0.1
26/09/2017
10.86
 19,300 10.80 10.86 10.56 300 0 0.0
25/09/2017
10.80
 15,718 10.29 11.19 10.41 0 2,200 -0.2
22/09/2017
10.29
 25,040 11.42 11.42 10.29 0 200 -0.0
21/09/2017
11.42
 15,000 11.44 11.44 11.20 0 1,300 -0.1
20/09/2017
11.44
 10,220 11.50 11.57 11.44 0 3,000 -0.2
19/09/2017
11.50
 14,562 11.50 11.70 11.50 0 0 0
18/09/2017
11.50
 7,240 11.65 11.65 11.44 0 0 0
15/09/2017
11.65
 8,200 11.50 11.65 11.50 0 0 0
14/09/2017
11.50
 14,630 11.73 11.75 11.50 0 1,000 -0.1
13/09/2017
11.73
 16,000 11.81 11.81 11.73 0 1,000 -0.1
12/09/2017
11.81
 9,530 11.89 12.03 11.81 400 0 0.0
11/09/2017
11.89
 13,746 11.75 11.96 11.68 100 500 -0.0
08/09/2017
11.75
 5,140 11.81 11.81 11.65 300 0 0.0
07/09/2017
11.81
 11,320 11.81 11.84 11.78 200 1,000 -0.1
06/09/2017
11.81
 9,402 11.85 11.85 11.68 0 0 0
05/09/2017
11.85
 10,679 11.78 11.87 11.78 0 600 -0.0
01/09/2017
11.78
 2,604 11.89 11.89 11.68 100 200 -0.0
31/08/2017
11.89
 9,600 11.89 11.89 11.84 0 0 0
30/08/2017
11.89
 8,140 12.01 12.03 11.87 300 2,100 -0.1
29/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2017
12.01
 9,830 11.65 12.04 11.89 100 0 0.0
28/08/2017
11.65
 10,400 11.88 11.88 11.65 0 0 0
25/08/2017
11.88
 4,200 11.84 11.88 11.81 0 0 0
24/08/2017
11.84
 16,525 11.84 11.93 11.59 0 0 0
23/08/2017
11.84
 4,732 11.96 11.96 11.84 0 500 -0.0
22/08/2017
11.96
 6,439 12.07 12.07 11.96 0 0 0
21/08/2017
12.07
 10,210 12.05 12.25 11.88 100 0 0.0
18/08/2017
12.05
 8,760 12.04 12.25 11.96 200 0 0.0
17/08/2017
12.04
 3,400 12.11 12.27 11.97 100 0 0.0
16/08/2017
12.11
 10,200 12.11 12.11 11.94 0 0 0
15/08/2017
12.11
 5,600 11.93 12.27 11.96 100 0 0.0
14/08/2017
11.93
 12,135 11.90 12.19 11.93 1,200 5,000 -0.3
11/08/2017
11.90
 4,700 12.11 12.11 11.90 0 0 0
10/08/2017
12.11
 21,700 12.19 12.27 12.11 0 0 0
09/08/2017
12.19
 6,610 11.94 12.27 11.84 200 0 0.0
08/08/2017
11.94
 26,120 12.04 12.27 11.84 0 2,000 -0.2
07/08/2017
12.04
 25,360 12.34 12.73 12.04 100 0 0.0
04/08/2017
12.34
 54,988 12.68 12.68 12.33 100 0 0.0
03/08/2017
12.68
 19,765 12.68 12.88 12.53 100 0 0.0
02/08/2017
12.68
 13,920 12.59 12.85 12.42 300 0 0.0
01/08/2017
12.59
 14,302 12.56 12.91 12.59 200 0 0.0
31/07/2017
12.56
 19,520 12.45 12.86 12.45 400 0 0.0
28/07/2017
12.45
 26,810 12.31 12.88 12.28 500 0 0.0
27/07/2017
12.31
 38,132 12.63 12.88 12.20 800 4,200 -0.3
26/07/2017
12.63
 48,181 12.27 12.88 12.19 500 28,900 -2.3
25/07/2017
12.27
 58,610 12.89 13.20 12.11 1,000 29,500 -2.3
24/07/2017
12.89
 31,460 13.32 13.32 12.74 300 7,700 -0.6
21/07/2017
13.32
 68,898 13.17 14.24 13.12 1,000 22,800 -2.0
20/07/2017
13.17
 123,296 11.97 13.17 12.27 5,100 2,830 0.2
19/07/2017
11.97
 23,905 12.24 12.27 11.91 100 0 0.0
18/07/2017
12.24
 13,245 12.34 12.57 12.11 0 100 -0.0
17/07/2017
12.34
 35,767 12.04 12.65 11.82 100 1,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |