CTCP Dược phẩm Hà Tây (dht)

61.40
2.90
(4.96%)
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)
02/03/2018
10.54
 5,100 10.57 10.61 10.38 0 0 0
01/03/2018
10.57
 45,750 10.49 10.65 10.30 0 0 0
28/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2018
10.49
 15,500 10.46 10.55 10.41 0 0 0
27/02/2018
10.46
 19,764 10.49 10.49 10.10 0 0 0
26/02/2018
10.49
 23,310 10.41 10.49 10.21 0 0 0
23/02/2018
10.41
 34,200 10.50 10.64 9.94 2,000 0 0.1
22/02/2018
10.50
 17,800 10.61 10.64 10.10 0 0 0
21/02/2018
10.61
 12,720 10.56 10.72 9.94 0 1,200 -0.1
13/02/2018
10.56
 13,020 10.53 10.67 10.27 0 0 0
12/02/2018
10.53
 22,587 10.35 11.19 10.44 0 0 0
09/02/2018
10.35
 26,990 10.35 10.56 10.10 0 0 0
08/02/2018
10.35
 50,450 9.74 10.56 9.74 0 4,000 -0.3
07/02/2018
9.74
 39,586 8.86 9.74 8.70 0 0 0
06/02/2018
8.86
 36,841 8.82 8.86 8.55 0 100 -0.0
05/02/2018
8.82
 19,511 8.72 8.84 8.67 0 0 0
02/02/2018
8.72
 6,700 8.72 8.73 8.70 0 0 0
01/02/2018
8.72
 15,170 8.70 8.84 8.70 0 0 0
31/01/2018
8.70
 20,785 9.01 9.07 8.70 500 0 0.0
30/01/2018
9.01
 15,233 9.04 9.09 8.86 100 0 0.0
29/01/2018
9.04
 22,612 9.15 9.15 8.86 0 0 0
26/01/2018
9.15
 49,641 9.24 9.32 9.01 5,400 0 0.3
25/01/2018
9.24
 102,412 9.32 9.32 9.06 0 15,200 -0.9
24/01/2018
9.32
 29,300 9.32 9.63 9.20 400 0 0.0
23/01/2018
9.32
 56,810 9.17 9.94 9.17 5,000 0 0.3
22/01/2018
9.17
 397,414 10.02 10.02 9.03 100 0 0.0
19/01/2018
10.02
 34,870 9.79 10.25 9.79 0 0 0
18/01/2018
9.79
 13,400 9.79 9.79 9.63 0 0 0
17/01/2018
9.79
 10,317 9.79 10.02 9.56 0 0 0
16/01/2018
9.79
 21,200 9.79 9.79 9.56 0 0 0
15/01/2018
9.79
 37,165 10.07 10.07 9.71 0 200 -0.0
12/01/2018
10.07
 49,670 10.07 10.16 9.79 1,300 0 0.1
11/01/2018
10.07
 77,330 9.79 10.07 9.63 0 2,800 -0.2
10/01/2018
9.79
 71,267 10.05 10.22 9.79 100 2,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |