CTCP Dược phẩm Hà Tây (dht)

61.40
2.90
(4.96%)
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
(2026-06-29) 		-7.60 -11.52% 159,300 -11,900 0
58.40
66
58.50
2 tháng
(2026-06-01) 		-9.50 -13.99% 242,900 -8,400 0
58.40
67.90
58.50
3 tháng
(2026-05-04) 		-12.40 -17.51% 344,900 -29,000 0
58.40
70.90
58.50
6 tháng
(2026-01-30) 		-11.60 -16.57% 905,300 -57,800 -1.9
58.40
75
58.50
12 tháng
(2025-08-04) 		-20.69 -26.16% 2,414,600 -246,300 -15.6
58.40
80.40
58.50
24 tháng
(2024-08-08) 		-0.81 -1.37% 13,907,543 3,568,065 313.9
58.40
98.45
58.50
36 tháng
(2023-08-14) 		33.91 138.44% 44,908,751 4,773,969 343.9
17.15
98.45
58.50
60 tháng
(2021-08-24) 		44.14 309.59% 58,435,239 4,473,975 330.7
11.60
98.45
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |