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)
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
04/05/2018
10.29
 16,295 11.12 11.43 10.17 1,500 0 0.1
03/05/2018
11.12
 15,016 11.43 11.59 10.88 0 0 0
02/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
02/05/2018
11.43
 6,000 11.43 12.56 11.36 0 300 -0.0
27/04/2018
11.43
 23,600 11.51 11.62 11.43 0 0 0
26/04/2018
11.51
 43,100 11.51 11.64 11.36 600 0 0.0
24/04/2018
11.51
 24,916 11.48 11.59 11.42 700 0 0.1
23/04/2018
11.48
 19,400 11.37 11.75 11.43 1,400 0 0.1
20/04/2018
11.37
 19,020 11.04 11.47 11.04 0 0 0
19/04/2018
11.04
 8,700 11.43 11.51 11.04 0 0 0
18/04/2018
11.43
 35,236 11.43 11.51 11.36 50 0 0.0
17/04/2018
11.43
 46,778 10.44 11.48 10.46 0 0 0
16/04/2018
10.44
 12,400 10.41 10.57 10.25 0 0 0
13/04/2018
10.41
 21,570 10.39 10.52 10.39 0 0 0
12/04/2018
10.39
 11,000 10.36 10.44 10.33 0 0 0
11/04/2018
10.36
 16,100 10.25 10.41 10.25 0 0 0
10/04/2018
10.25
 15,310 10.44 10.57 10.11 0 0 0
09/04/2018
10.44
 12,400 10.46 10.65 10.41 0 0 0
06/04/2018
10.46
 24,220 10.17 10.46 10.24 0 0 0
05/04/2018
10.17
 23,700 10.05 10.38 10.05 0 2,500 -0.2
04/04/2018
10.05
 23,400 10.39 10.41 10.03 0 5,500 -0.4
03/04/2018
10.39
 5,800 10.42 10.42 10.17 100 0 0.0
02/04/2018
10.42
 3,600 10.54 10.57 10.25 700 0 0.0
30/03/2018
10.54
 15,000 10.52 10.61 10.35 300 0 0.0
29/03/2018
10.52
 25,100 10.52 10.52 10.33 300 200 0.0
28/03/2018
10.52
 10,600 10.57 10.57 10.38 900 0 0.1
27/03/2018
10.57
 9,320 10.52 10.65 10.30 0 0 0
26/03/2018
10.52
 11,400 10.50 10.65 10.41 0 0 0
23/03/2018
10.50
 20,100 10.50 10.61 10.33 400 0 0.0
22/03/2018
10.50
 36,200 10.25 10.57 10.20 100 0 0.0
21/03/2018
10.25
 15,630 10.38 10.49 10.22 200 1,100 -0.1
20/03/2018
10.38
 11,222 10.24 10.42 10.09 0 0 0
19/03/2018
10.24
 4,500 10.24 10.24 10.05 0 0 0
16/03/2018
10.24
 5,232 10.33 10.33 10.08 400 0 0.0
15/03/2018
10.33
 15,600 10.25 10.33 10.01 0 0 0
14/03/2018
10.25
 18,303 10.41 10.47 10.17 0 0 0
13/03/2018
10.41
 12,510 10.35 10.57 10.33 100 0 0.0
12/03/2018
10.35
 14,420 10.52 10.57 10.33 3,300 0 0.2
09/03/2018
10.52
 8,600 10.54 10.54 10.36 1,500 0 0.1
08/03/2018
10.54
 17,520 10.54 10.55 10.31 400 0 0.0
07/03/2018
10.54
 19,900 10.57 10.61 10.33 0 0 0
06/03/2018
10.57
 18,950 10.54 10.63 10.33 0 0 0
05/03/2018
10.54
 20,000 10.54 10.80 10.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |