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)
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
27/12/2016
4.12
 7,813 4.09 4.14 3.95 1,000 1,300 -0.0
26/12/2016
4.09
 400 4.03 4.17 3.89 300 0 0.0
23/12/2016
4.03
 300 3.98 4.13 4.03 300 0 0.0
22/12/2016
3.98
 400 4.04 4.06 3.98 100 0 0.0
21/12/2016
4.04
 500 4.06 4.20 4.04 400 0 0.0
20/12/2016
4.06
 900 3.98 4.13 3.98 300 0 0.0
19/12/2016
3.98
 500 4.17 4.45 3.98 400 0 0.0
16/12/2016
4.17
 300 4.19 4.19 3.84 100 200 -0.0
15/12/2016
4.19
 1,337 3.96 4.24 3.85 500 0 0.0
14/12/2016
3.96
 100 4.18 4.18 3.96 0 0 0
13/12/2016
4.18
 1,010 4.19 4.25 4.13 1,000 0 0.1
12/12/2016
4.19
 69 4.19 4.19 4.19 0 0 0
09/12/2016
4.19
 810 4.20 4.20 3.99 100 0 0.0
08/12/2016
4.20
 10 4.20 4.20 4.20 0 0 0
07/12/2016
4.20
 100 4.09 4.20 4.20 100 0 0.0
06/12/2016
4.09
 2,200 4.17 4.17 3.91 100 0 0.0
05/12/2016
4.17
 6,400 3.93 4.21 3.83 300 0 0.0
02/12/2016
3.93
 410 4.32 4.32 3.93 100 0 0.0
01/12/2016
4.32
 12,200 4.10 4.45 3.93 1,200 8,100 -0.4
30/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2016
4.10
 100 3.95 4.10 4.10 100 100 0
29/11/2016
3.95
 1,100 4.01 4.01 3.95 1,100 0 0.1
28/11/2016
4.01
 3,400 4.01 4.07 4.00 100 0 0.0
25/11/2016
4.01
 2,600 4.05 4.05 3.98 600 0 0.0
24/11/2016
4.05
 1,900 4.00 4.35 4.00 800 0 0.0
23/11/2016
4.00
 1,200 4.07 4.07 3.97 200 0 0.0
22/11/2016
4.07
 100 4.02 4.07 4.07 100 0 0.0
21/11/2016
4.02
 1,200 3.99 4.02 3.98 200 0 0.0
18/11/2016
3.99
 1,008 4.10 4.10 3.97 300 0 0.0
17/11/2016
4.10
 110 4.10 4.10 4.10 0 0 0
16/11/2016
4.10
 1,200 4.05 4.21 4.06 1,200 0 0.1
15/11/2016
4.05
 400 3.92 4.21 4.05 200 0 0.0
14/11/2016
3.92
 10,509 4.08 4.21 3.92 200 7,400 -0.4
11/11/2016
4.08
 1,218 3.94 4.20 3.94 600 118 0.0
10/11/2016
3.94
 2,100 3.87 4.04 3.84 100 0 0.0
09/11/2016
3.87
 520 3.91 3.91 3.78 100 0 0.0
08/11/2016
3.91
 900 3.86 3.91 3.87 300 0 0.0
07/11/2016
3.86
 1,300 3.72 3.98 3.77 500 0 0.0
04/11/2016
3.72
 0 3.72 3.72 3.72 0 0 0
03/11/2016
3.72
 100 3.82 3.82 3.72 0 0 0
02/11/2016
3.82
 100 3.71 3.82 3.82 100 0 0.0
01/11/2016
3.71
 900 3.83 3.90 3.68 100 100 0.0
31/10/2016
3.83
 300 3.84 3.84 3.80 100 0 0.0
28/10/2016
3.84
 2,400 3.91 3.98 3.84 2,200 0 0.1
27/10/2016
3.91
 5,000 3.64 4.00 3.60 700 0 0.0
26/10/2016
3.64
 4,218 3.65 3.80 3.62 818 0 0.0
25/10/2016
3.65
 200 3.73 3.73 3.65 0 0 0
24/10/2016
3.73
 2,700 3.79 3.79 3.73 100 0 0.0
21/10/2016
3.79
 2,500 3.79 3.91 3.76 200 0 0.0
20/10/2016
3.79
 1,500 3.90 3.90 3.79 0 0 0
19/10/2016
3.90
 2,700 3.76 4.10 3.89 200 0 0.0
18/10/2016
3.76
 1,100 3.76 3.77 3.76 700 0 0.0
17/10/2016
3.76
 900 3.85 3.85 3.76 0 0 0
14/10/2016
3.85
 1,000 3.87 3.87 3.81 400 0 0.0
13/10/2016
3.87
 730 4.08 4.08 3.80 100 0 0.0
12/10/2016
4.08
 410 3.76 4.08 3.80 300 0 0.0
11/10/2016
3.76
 600 3.76 3.76 3.76 500 0 0.0
10/10/2016
3.76
 291 3.84 3.84 3.76 100 0 0.0
07/10/2016
3.84
 100 3.84 3.84 3.84 0 0 0
06/10/2016
3.84
 137 3.71 3.84 3.84 100 0 0.0
05/10/2016
3.71
 200 3.76 3.76 3.71 0 0 0
04/10/2016
3.76
 1,600 3.80 3.80 3.70 0 0 0
03/10/2016
3.80
 300 3.87 3.87 3.80 0 0 0
30/09/2016
3.87
 200 3.77 3.88 3.87 200 0 0.0
29/09/2016
3.77
 0 3.77 3.77 3.77 0 0 0
28/09/2016
3.77
 1,410 3.73 3.91 3.76 300 0 0.0
27/09/2016
3.73
 5,341 3.90 3.90 3.69 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |