CTCP Dược phẩm Hà Tây (dht)

69.30
0.30
(0.43%)
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
(2026-02-23) 		1.20 1.77% 157,300 -7,000 -0.5
67.60
69.90
69.30
2 tháng
(2026-01-19) 		-1 -1.43% 460,300 -52,500 -3.6
67.60
71
69.30
3 tháng
(2025-12-18) 		-2 -2.82% 760,800 -122,800 -8.5
67.60
73
69.30
6 tháng
(2025-09-19) 		-8.27 -10.71% 1,474,200 -201,400 -14.4
67.60
80.40
69.30
12 tháng
(2025-03-24) 		-10.82 -13.55% 3,426,200 -223,762 -16.0
67.60
80.91
69.30
24 tháng
(2024-03-28) 		45.26 190.66% 25,613,809 3,441,325 305.9
23.74
98.45
69.30
36 tháng
(2023-04-03) 		56.46 450.39% 53,324,601 4,810,960 344.5
12.32
98.45
69.30
60 tháng
(2021-04-13) 		53.36 341.13% 58,604,149 4,509,775 331.3
11.60
98.45
69.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
12.04
 60,590 11.61 12.04 11.38 200 2,100 -0.1
13/07/2017
11.61
 32,719 11.88 11.96 11.42 3,800 1,400 0.2
12/07/2017
11.88
 76,609 12.48 12.48 11.65 3,500 0 0.3
11/07/2017
12.48
 18,610 12.63 12.63 12.37 10,000 100 0.8
10/07/2017
12.63
 5,790 12.70 12.70 12.51 0 0 0
07/07/2017
12.70
 9,340 12.42 12.73 12.42 5,400 0 0.4
06/07/2017
12.42
 16,200 12.65 12.65 12.42 600 1,100 -0.0
05/07/2017
12.65
 6,750 12.68 12.68 12.50 100 0 0.0
04/07/2017
12.68
 10,090 12.77 12.79 12.57 0 0 0
03/07/2017
12.77
 2,810 12.85 12.85 12.68 0 0 0
30/06/2017
12.85
 9,000 12.71 12.86 12.59 1,600 0 0.1
29/06/2017
12.71
 9,650 12.74 13.02 12.70 200 0 0.0
28/06/2017
12.74
 8,770 12.62 12.97 12.62 550 0 0.0
27/06/2017
12.62
 9,465 12.47 12.80 12.57 100 0 0.0
26/06/2017
12.47
 15,300 12.42 12.73 12.34 100 0 0.0
23/06/2017
12.42
 20,910 12.47 12.73 12.42 2,400 0 0.2
22/06/2017
12.47
 13,700 12.57 12.57 12.42 3,800 0 0.3
21/06/2017
12.57
 16,030 12.73 12.88 12.42 1,300 0 0.1
20/06/2017
12.73
 8,000 12.56 13.19 12.56 200 0 0.0
19/06/2017
12.56
 26,430 11.65 12.56 11.65 3,600 0 0.3
16/06/2017
11.65
 31,312 11.50 11.71 11.33 13,710 8,900 0.4
15/06/2017
11.50
 30,900 11.33 11.58 11.19 200 20,100 -1.5
14/06/2017
11.33
 61,410 11.27 11.64 11.12 100 16,200 -1.2
13/06/2017
11.27
 16,910 11.36 11.47 11.04 200 4,900 -0.3
12/06/2017
11.36
 27,620 11.38 11.94 11.36 8,100 8,000 0.0
09/06/2017
11.38
 27,210 11.25 11.58 11.25 600 0 0.0
08/06/2017
11.25
 43,180 10.95 11.73 10.89 200 0 0.0
07/06/2017
10.95
 14,214 10.78 11.25 10.81 600 0 0.0
06/06/2017
10.78
 24,900 11.04 11.19 10.66 2,400 0 0.2
05/06/2017
11.04
 20,515 11.21 11.35 10.86 300 0 0.0
02/06/2017
11.21
 15,360 11.33 11.50 10.89 2,600 0 0.2
01/06/2017
11.33
 10,860 11.35 11.55 11.28 0 0 0
31/05/2017
11.35
 31,900 10.87 11.64 10.89 500 0 0.0
30/05/2017
10.87
 26,115 10.82 11.10 10.43 7,800 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |