CTCP Dược phẩm Hà Tây (dht)

65
-1
(-1.52%)
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
(2026-05-13) 		-3 -4.35% 109,100 -16,200 0
65
70
65
2 tháng
(2026-04-13) 		-6.60 -9.09% 258,000 -17,000 0
65
72.60
65
3 tháng
(2026-03-16) 		-3 -4.35% 416,200 -27,200 -0.7
65
75
65
6 tháng
(2025-12-15) 		-5.60 -7.82% 1,197,700 -153,600 -9.4
65
75
65
12 tháng
(2025-06-17) 		-8.73 -11.68% 2,808,900 -238,400 -16.0
65
80.91
65
24 tháng
(2024-06-24) 		19.33 41.43% 17,918,483 3,501,325 307.9
46.67
98.45
65
36 tháng
(2023-06-28) 		40 153.89% 48,869,383 4,796,320 344.1
17.15
98.45
65
60 tháng
(2021-07-08) 		51.62 359.02% 58,517,286 4,483,575 330.6
11.60
98.45
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |