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)
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
21/02/2017
4.95
 25,600 4.94 5.06 4.75 10,700 16,800 -0.4
20/02/2017
4.94
 9,101 4.94 5.06 4.87 200 3,500 -0.2
17/02/2017
4.94
 1,682 4.91 5.02 4.91 900 600 0.0
16/02/2017
4.91
 7,500 5.02 5.17 4.91 3,200 5,500 -0.1
15/02/2017
5.02
 6,701 5.12 5.29 4.91 200 0 0.0
14/02/2017
5.12
 2,200 5.07 5.25 4.91 400 1,000 -0.0
13/02/2017
5.07
 7,200 5.13 5.25 4.87 300 0 0.0
10/02/2017
5.13
 3,600 4.87 5.35 4.87 800 0 0.1
09/02/2017
4.87
 500 4.99 4.99 4.87 0 0 0
08/02/2017
4.99
 1,000 4.85 4.99 4.76 600 0 0.0
07/02/2017
4.85
 4,000 4.86 4.94 4.71 1,000 0 0.1
06/02/2017
4.86
 1,700 4.79 4.86 4.79 0 0 0
03/02/2017
4.79
 400 4.89 4.96 4.79 100 0 0.0
02/02/2017
4.89
 3,840 4.75 4.98 4.75 800 0 0.1
25/01/2017
4.75
 3,500 4.55 4.94 4.64 300 0 0.0
24/01/2017
4.55
 3,100 4.68 4.68 4.25 300 0 0.0
23/01/2017
4.68
 1,300 4.32 4.68 4.37 300 0 0.0
20/01/2017
4.32
 3,110 4.19 4.32 4.19 1,210 0 0.1
19/01/2017
4.19
 300 4.22 4.22 4.19 0 0 0
18/01/2017
4.22
 4,000 4.33 4.33 4.18 100 0 0.0
17/01/2017
4.33
 900 4.33 4.33 4.14 100 0 0.0
16/01/2017
4.33
 3,115 4.32 4.33 4.14 1,200 1,900 -0.0
13/01/2017
4.32
 3,400 4.10 4.32 4.19 700 0 0.0
12/01/2017
4.10
 1,200 4.22 4.22 4.10 200 0 0.0
11/01/2017
4.22
 400 4.22 4.22 3.92 100 0 0.0
10/01/2017
4.22
 1,249 4.22 4.36 3.91 500 0 0.0
09/01/2017
4.22
 400 4.23 4.52 4.22 300 0 0.0
06/01/2017
4.23
 30 4.23 4.23 4.23 0 0 0
05/01/2017
4.23
 0 4.23 4.23 4.23 0 0 0
04/01/2017
4.23
 0 4.23 4.23 4.23 0 0 0
03/01/2017
4.23
 226 4.23 4.29 4.23 200 0 0.0
30/12/2016
4.23
 1,409 4.25 4.32 4.23 700 0 0.0
29/12/2016
4.25
 4,410 4.10 4.51 4.10 900 0 0.0
28/12/2016
4.10
 2,100 4.12 4.12 4.03 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |