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)
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
29/05/2017
10.82
 20,182 11.19 11.27 10.73 0 0 0
26/05/2017
11.19
 36,143 11.35 11.96 10.89 2,700 0 0.2
25/05/2017
11.35
 93,338 10.35 11.38 10.50 1,300 27,700 -2.0
24/05/2017
10.35
 22,100 9.41 10.35 9.74 100 0 0.0
23/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/05/2017
9.41
 44,253 8.57 9.41 8.82 200 0 0.0
22/05/2017
8.57
 44,349 8.42 8.82 8.34 5,600 200 0.6
19/05/2017
8.42
 55,950 8.34 8.51 8.36 14,100 0 1.5
18/05/2017
8.34
 33,404 8.35 8.69 8.28 1,100 0 0.1
17/05/2017
8.35
 29,600 8.69 8.82 8.28 0 0 0
16/05/2017
8.69
 29,417 8.05 8.82 8.20 300 0 0.0
15/05/2017
8.05
 45,125 7.67 8.09 7.13 18,000 1,000 1.8
12/05/2017
7.67
 18,806 7.44 7.90 7.40 500 1,500 -0.1
11/05/2017
7.44
 8,710 7.19 7.44 7.14 500 0 0.0
10/05/2017
7.19
 20,652 7.04 7.21 7.01 2,100 4,800 -0.3
09/05/2017
7.04
 8,320 7.07 7.13 7.01 6,100 100 0.6
08/05/2017
7.07
 7,705 7.27 7.27 7.05 1,900 0 0.2
05/05/2017
7.27
 2,420 7.27 7.36 7.13 200 0 0.0
04/05/2017
7.27
 3,920 7.05 7.74 6.91 1,100 0 0.1
03/05/2017
7.05
 14,550 7.21 7.21 7.05 11,900 2,100 0.9
28/04/2017
7.21
 6,000 7.20 7.28 7.01 2,400 0 0.2
27/04/2017
7.20
 4,970 7.17 7.21 6.90 100 700 -0.1
26/04/2017
7.17
 4,420 7.05 7.27 7.05 400 100 0.0
25/04/2017
7.05
 29,006 6.90 7.21 6.90 25,500 22,600 0.3
24/04/2017
6.90
 29,145 7.17 7.28 6.90 100 14,600 -1.3
21/04/2017
7.17
 17,600 6.98 7.28 6.98 400 0 0.0
20/04/2017
6.98
 6,900 7.12 7.44 6.75 200 0 0.0
19/04/2017
7.12
 16,995 7.00 7.21 6.98 500 6,300 -0.5
18/04/2017
7.00
 9,721 6.73 7.01 6.67 100 0 0.0
17/04/2017
6.73
 11,802 6.66 6.74 6.52 1,300 0 0.1
14/04/2017
6.66
 5,000 6.59 6.75 6.36 700 0 0.1
13/04/2017
6.59
 1,500 6.61 6.75 6.59 200 0 0.0
12/04/2017
6.61
 16,056 6.70 6.82 6.44 400 0 0.0
11/04/2017
6.70
 1,972 6.70 6.86 6.49 500 0 0.0
10/04/2017
6.70
 6,000 6.65 6.86 6.44 1,900 1,500 0.0
07/04/2017
6.65
 24,049 6.59 6.90 6.40 200 0 0.0
05/04/2017
6.59
 6,600 6.72 6.72 6.36 1,900 0 0.2
04/04/2017
6.72
 11,253 6.78 6.86 6.29 1,300 1,500 -0.0
03/04/2017
6.78
 15,039 7.28 7.36 6.75 500 0 0.0
31/03/2017
7.28
 16,367 7.28 7.58 6.90 2,000 1,500 0.0
30/03/2017
7.28
 22,379 7.08 7.51 7.05 5,900 50 0.5
29/03/2017
7.08
 24,800 6.44 7.08 6.52 400 0 0.0
28/03/2017
6.44
 14,885 6.32 6.54 6.29 1,500 0 0.1
27/03/2017
6.32
 16,662 6.32 6.52 5.98 200 0 0.0
24/03/2017
6.32
 17,910 5.97 6.35 5.94 400 0 0.0
23/03/2017
5.97
 23,335 5.83 5.98 5.75 5,800 0 0.4
22/03/2017
5.83
 18,640 5.75 5.83 5.75 15,400 0 1.2
21/03/2017
5.75
 7,560 5.82 5.82 5.74 6,000 0 0.5
20/03/2017
5.82
 5,853 5.79 6.06 5.74 4,230 600 0.3
17/03/2017
5.79
 5,153 5.73 5.97 5.73 2,700 0 0.2
16/03/2017
5.73
 8,284 5.60 6.09 5.60 1,400 0 0.1
15/03/2017
5.60
 6,460 5.67 5.67 5.33 3,200 4,200 -0.1
14/03/2017
5.67
 17,564 5.74 5.74 5.60 6,300 0 0.5
13/03/2017
5.74
 11,201 5.79 6.36 5.60 1,600 0 0.1
10/03/2017
5.79
 4,503 5.81 5.90 5.60 3,400 0 0.3
09/03/2017
5.81
 86,550 5.37 5.86 5.29 51,900 0 3.7
08/03/2017
5.37
 691 5.44 5.44 5.37 0 0 0
07/03/2017
5.44
 100 5.44 5.44 5.44 0 0 0
06/03/2017
5.44
 46,120 5.44 5.44 5.34 45,200 0 3.2
03/03/2017
5.44
 400 5.44 5.48 5.29 100 0 0.0
02/03/2017
5.44
 6,400 5.44 5.90 5.40 6,100 0 0.4
01/03/2017
5.44
 33,210 5.47 5.47 4.98 17,400 0 1.2
28/02/2017
5.47
 17,706 5.48 5.52 5.27 8,300 0 0.6
27/02/2017
5.48
 3,400 5.44 5.71 5.31 3,200 0 0.2
24/02/2017
5.44
 16,055 5.33 5.67 5.38 4,600 100 0.3
23/02/2017
5.33
 4,401 5.33 5.75 5.10 900 0 0.1
22/02/2017
5.33
 13,600 4.95 5.37 4.95 5,900 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |