CTCP Dược phẩm Hà Tây (dht)

65
-1
(-1.52%)
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
(2026-05-13) 		-3 -4.35% 109,100 -16,200 0
65
70
65
2 tháng
(2026-04-13) 		-6.60 -9.09% 258,000 -17,000 0
65
72.60
65
3 tháng
(2026-03-16) 		-3 -4.35% 416,200 -27,200 -0.7
65
75
65
6 tháng
(2025-12-15) 		-5.60 -7.82% 1,197,700 -153,600 -9.4
65
75
65
12 tháng
(2025-06-17) 		-8.73 -11.68% 2,808,900 -238,400 -16.0
65
80.91
65
24 tháng
(2024-06-24) 		19.33 41.43% 17,918,483 3,501,325 307.9
46.67
98.45
65
36 tháng
(2023-06-28) 		40 153.89% 48,869,383 4,796,320 344.1
17.15
98.45
65
60 tháng
(2021-07-08) 		51.62 359.02% 58,517,286 4,483,575 330.6
11.60
98.45
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2018
10.05
 18,734 9.94 10.10 9.87 0 0 0
08/01/2018
9.94
 34,500 10.22 10.25 9.94 0 0 0
05/01/2018
10.22
 23,531 10.08 10.25 10.07 500 250 0.0
04/01/2018
10.08
 64,820 10.30 10.49 10.08 600 1,100 -0.0
03/01/2018
10.30
 45,140 10.30 10.33 10.21 0 0 0
02/01/2018
10.30
 62,500 10.41 10.41 10.29 3,000 5,000 -0.1
29/12/2017
10.41
 30,094 10.63 10.63 10.41 0 0 0
28/12/2017
10.63
 50,910 10.36 10.63 10.35 600 21,300 -1.4
27/12/2017
10.36
 19,300 10.35 10.55 10.25 300 800 -0.0
26/12/2017
10.35
 64,800 10.44 10.44 10.35 0 40,500 -2.7
25/12/2017
10.44
 12,300 10.49 10.49 10.36 0 0 0
22/12/2017
10.49
 16,000 10.33 10.49 10.35 0 0 0
21/12/2017
10.33
 27,600 10.36 10.36 10.29 0 0 0
20/12/2017
10.36
 36,800 10.41 10.41 10.33 0 0 0
19/12/2017
10.41
 43,743 10.55 10.55 10.38 0 28,700 -1.9
18/12/2017
10.55
 33,844 10.56 10.88 10.38 300 10,000 -0.7
15/12/2017
10.56
 105,300 10.33 10.80 10.19 0 72,200 -4.9
14/12/2017
10.33
 18,500 10.25 10.52 10.07 100 8,900 -0.6
13/12/2017
10.25
 17,800 10.15 10.39 10.05 0 500 -0.0
12/12/2017
10.15
 39,746 10.38 10.38 10.10 0 7,600 -0.5
11/12/2017
10.38
 26,600 10.41 10.41 10.33 0 18,400 -1.2
08/12/2017
10.41
 93,800 10.46 10.72 10.41 100 67,300 -4.5
07/12/2017
10.46
 3,000 10.41 10.80 10.35 100 700 -0.0
06/12/2017
10.41
 27,400 10.50 10.50 10.33 0 6,800 -0.5
05/12/2017
10.50
 31,800 10.60 10.60 10.44 0 7,000 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |