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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |