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)
26/09/2016
3.90
 0 3.90 3.90 3.90 0 0 0
23/09/2016
3.90
 210 3.80 3.90 3.90 100 0 0.0
22/09/2016
3.80
 800 3.83 4.01 3.80 100 0 0.0
21/09/2016
3.83
 8,000 3.80 3.87 3.80 400 0 0.0
20/09/2016
3.80
 3,230 3.82 3.82 3.73 1,800 0 0.1
19/09/2016
3.82
 1,161 3.85 3.85 3.71 500 0 0.0
16/09/2016
3.85
 0 3.85 3.85 3.85 0 0 0
15/09/2016
3.85
 529 3.81 3.93 3.84 200 0 0.0
14/09/2016
3.81
 750 3.82 3.87 3.81 700 0 0.0
13/09/2016
3.82
 1,210 3.90 3.90 3.73 100 0 0.0
12/09/2016
3.90
 600 3.76 3.90 3.69 100 0 0.0
09/09/2016
3.76
 2,200 3.70 3.84 3.76 200 0 0.0
08/09/2016
3.70
 11,129 3.69 4.04 3.70 100 0 0.0
07/09/2016
3.69
 11,130 4.06 4.21 3.69 600 0 0.0
06/09/2016
4.06
 0 4.06 4.06 4.06 0 0 0
05/09/2016
4.06
 1,400 4.06 4.19 3.92 300 0 0.0
01/09/2016
4.06
 10,100 3.95 4.09 4.02 100 7,400 -0.4
31/08/2016
3.95
 700 3.91 4.06 3.87 200 0 0.0
30/08/2016
3.91
 6,500 3.91 4.19 3.91 300 4,500 -0.2
29/08/2016
3.91
 200 3.90 3.98 3.91 100 0 0.0
26/08/2016
3.90
 300 3.84 3.90 3.84 100 0 0.0
25/08/2016
3.84
 5,700 3.90 3.90 3.81 0 200 -0.0
24/08/2016
3.90
 400 3.83 3.98 3.90 400 0 0.0
23/08/2016
3.83
 2,700 4.00 4.00 3.83 0 200 -0.0
22/08/2016
4.00
 500 3.90 4.10 4.00 200 0 0.0
19/08/2016
3.90
 400 3.91 3.91 3.84 100 100 0
18/08/2016
3.91
 1,000 3.85 3.91 3.91 400 0 0.0
17/08/2016
3.85
 1,930 3.91 3.91 3.85 0 0 0
16/08/2016
3.91
 800 4.02 4.02 3.84 300 200 0.0
15/08/2016
4.02
 900 4.06 4.06 3.84 600 0 0.0
12/08/2016
4.06
 1,700 4.13 4.13 3.84 600 200 0.0
11/08/2016
4.13
 6,400 4.20 4.21 3.91 700 5,600 -0.3
10/08/2016
4.20
 300 4.24 4.24 4.06 200 0 0.0
09/08/2016
4.24
 1,100 4.28 4.28 3.99 800 0 0.0
08/08/2016
4.28
 100 4.20 4.28 4.28 100 0 0.0
05/08/2016
4.20
 100 4.09 4.20 4.20 100 0 0.0
04/08/2016
4.09
 600 4.10 4.13 3.96 500 0 0.0
03/08/2016
4.10
 0 4.10 4.10 4.10 0 0 0
02/08/2016
4.10
 1,900 4.13 4.13 3.91 600 0 0.0
01/08/2016
4.13
 200 4.18 4.18 4.13 200 0 0.0
29/07/2016
4.18
 800 4.13 4.21 4.06 600 0 0.0
28/07/2016
4.13
 800 4.24 4.24 3.98 200 0 0.0
27/07/2016
4.24
 2,500 4.24 4.24 3.98 1,300 0 0.1
26/07/2016
4.24
 100 3.98 4.24 4.24 100 0 0.0
25/07/2016
3.98
 1,100 4.28 4.35 3.98 800 0 0.0
22/07/2016
4.28
 1,000 4.24 4.28 4.28 1,000 0 0.1
21/07/2016
4.24
 2,600 4.35 4.61 3.92 1,400 0 0.1
20/07/2016
4.35
 2,500 3.97 4.36 3.91 1,500 100 0.1
19/07/2016
3.97
 500 4.04 4.06 3.80 300 0 0.0
18/07/2016
4.04
 17,464 3.69 4.04 3.69 100 7,000 -0.4
15/07/2016
3.69
 5,500 3.69 3.69 3.66 2,600 1,400 0.1
14/07/2016
3.69
 646 3.70 3.71 3.48 400 100 0.0
13/07/2016
3.70
 1,920 3.45 3.73 3.62 500 0 0.0
12/07/2016
3.45
 2,200 3.67 3.69 3.45 100 0 0.0
11/07/2016
3.67
 700 3.70 3.73 3.62 600 0 0.0
08/07/2016
3.70
 7,200 3.68 3.73 3.62 3,300 200 0.2
07/07/2016
3.68
 300 3.67 3.68 3.68 300 0 0.0
06/07/2016
3.67
 2,300 3.68 3.72 3.62 200 0 0.0
05/07/2016
3.68
 1,000 3.68 3.84 3.57 200 0 0.0
04/07/2016
3.68
 1,700 3.60 3.83 3.58 400 0 0.0
01/07/2016
3.60
 1,700 3.43 3.60 3.43 300 0 0.0
30/06/2016
3.43
 1,400 3.57 3.57 3.43 0 0 0
29/06/2016
3.57
 4,533 3.36 3.68 3.39 4,400 0 0.2
28/06/2016
3.36
 2,850 3.62 3.62 3.36 2,000 0 0.1
27/06/2016
3.62
 1,017 3.49 3.84 3.49 900 0 0.0
24/06/2016
3.49
 5,200 3.54 3.54 3.25 700 0 0.0
23/06/2016
3.54
 9,700 3.26 3.59 3.34 2,800 0 0.1
22/06/2016
3.26
 3,300 3.31 3.35 3.25 500 0 0.0
21/06/2016
3.31
 6,502 3.17 3.46 3.17 200 0 0.0
20/06/2016
3.17
 1,000 3.20 3.20 3.17 100 0 0.0
17/06/2016
3.20
 200 3.21 3.21 3.14 100 0 0.0
16/06/2016
3.21
 6,683 3.25 3.25 3.11 200 0 0.0
15/06/2016
3.25
 100 3.21 3.25 3.25 100 0 0.0
14/06/2016
3.21
 1,800 3.20 3.25 3.17 400 0 0.0
13/06/2016
3.20
 2,200 3.20 3.22 3.07 400 0 0.0
10/06/2016
3.20
 2,000 3.24 3.24 3.20 1,000 0 0.0
09/06/2016
3.24
 6,909 3.14 3.45 3.10 1,600 0 0.1
08/06/2016
3.14
 3,490 3.24 3.24 3.09 200 0 0.0
07/06/2016
3.24
 106 3.12 3.24 3.24 100 0 0.0
06/06/2016
3.12
 4,400 3.15 3.15 3.06 0 0 0
03/06/2016
3.15
 100 3.12 3.15 3.15 100 0 0.0
02/06/2016
3.12
 800 3.10 3.12 3.06 600 100 0.0
01/06/2016
3.10
 399 3.30 3.30 3.10 0 0 0
31/05/2016
3.30
 100 3.05 3.30 3.30 100 0 0.0
30/05/2016
3.05
 600 3.20 3.20 3.05 400 0 0.0
27/05/2016
3.20
 2,300 3.10 3.24 3.10 1,500 0 0.1
26/05/2016
3.10
 900 3.07 3.10 3.00 500 0 0.0
25/05/2016
3.07
 1,700 3.09 3.09 3.03 100 0 0.0
24/05/2016
3.09
 500 3.15 3.15 3.09 0 0 0
23/05/2016
3.15
 700 3.17 3.17 3.03 100 0 0.0
20/05/2016
3.17
 5,100 3.17 3.23 3.06 500 0 0.0
19/05/2016
3.17
 2,700 3.24 3.24 3.03 400 0 0.0
18/05/2016
3.24
 6,400 3.31 3.31 3.11 100 0 0.0
17/05/2016
3.31
 0 3.31 3.31 3.31 0 0 0
16/05/2016
3.31
 200 3.53 3.53 3.31 100 0 0.0
13/05/2016
3.53
 100 3.32 3.53 3.53 100 0 0.0
12/05/2016
3.32
 30 3.32 3.32 3.32 0 0 0
11/05/2016
3.32
 958 3.38 3.38 3.17 200 0 0.0
10/05/2016
3.38
 0 3.38 3.38 3.38 0 0 0
09/05/2016
3.38
 409 3.27 3.39 3.38 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |