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)
07/12/2015
2.36
 200 2.26 2.38 2.36 100 0 0.0
04/12/2015
2.26
 1,010 2.38 2.38 2.26 100 0 0.0
03/12/2015
2.38
 0 2.38 2.38 2.38 0 0 0
02/12/2015
2.38
 1,100 2.38 2.44 2.38 100 0 0.0
01/12/2015
2.38
 1,110 2.48 2.48 2.24 100 0 0.0
30/11/2015
2.48
 0 2.48 2.48 2.48 0 0 0
27/11/2015
2.48
 100 2.45 2.48 2.48 100 0 0.0
26/11/2015
2.45
 1,700 2.45 2.51 2.45 100 0 0.0
25/11/2015
2.45
 1,000 2.65 2.65 2.41 0 0 0
24/11/2015
2.65
 0 2.65 2.65 2.65 0 0 0
23/11/2015
2.65
 19,700 2.51 2.72 2.38 3,700 2,900 0.0
20/11/2015
2.51
 900 2.32 2.55 2.38 500 0 0.0
19/11/2015
2.32
 3,301 2.31 2.34 2.24 700 0 0.0
18/11/2015
2.31
 100 2.31 2.31 2.31 0 0 0
17/11/2015
2.31
 3,400 2.37 2.37 2.19 100 0 0.0
16/11/2015
2.37
 0 2.37 2.37 2.37 0 0 0
13/11/2015
2.37
 5,500 2.26 2.38 2.24 1,200 1,700 -0.0
12/11/2015
2.26
 300 2.17 2.27 2.26 300 0 0.0
11/11/2015
2.17
 200 2.23 2.27 2.17 100 0 0.0
10/11/2015
2.23
 1,300 2.24 2.24 2.21 100 0 0.0
09/11/2015
2.24
 100 2.21 2.24 2.24 100 0 0.0
06/11/2015
2.21
 1,400 2.27 2.37 2.18 800 0 0.0
05/11/2015
2.27
 284 2.23 2.27 2.17 100 0 0.0
04/11/2015
2.23
 1,100 2.18 2.24 2.17 300 0 0.0
03/11/2015
2.18
 5,300 2.24 2.24 2.18 0 0 0
02/11/2015
2.24
 400 2.28 2.28 2.17 0 0 0
30/10/2015
2.28
 100 2.21 2.28 2.28 100 0 0.0
29/10/2015
2.21
 3,200 2.21 2.28 2.21 100 0 0.0
28/10/2015
2.21
 300 2.28 2.28 2.14 100 0 0.0
27/10/2015
2.28
 0 2.28 2.28 2.28 0 0 0
26/10/2015
2.28
 500 2.38 2.38 2.19 400 0 0.0
23/10/2015
2.38
 0 2.38 2.38 2.38 0 0 0
22/10/2015
2.38
 700 2.31 2.38 2.31 700 0 0.0
21/10/2015
2.31
 0 2.31 2.31 2.31 0 0 0
20/10/2015
2.31
 200 2.37 2.37 2.14 100 0 0.0
19/10/2015
2.37
 0 2.37 2.37 2.37 0 0 0
16/10/2015
2.37
 3,100 2.24 2.37 2.23 3,100 0 0.1
15/10/2015
2.24
 0 2.24 2.24 2.24 0 0 0
14/10/2015
2.24
 100 2.13 2.24 2.24 100 0 0.0
13/10/2015
2.13
 110 2.24 2.24 2.13 0 0 0
12/10/2015
2.24
 700 2.24 2.24 2.15 100 0 0.0
09/10/2015
2.24
 200 2.28 2.28 2.21 100 0 0.0
08/10/2015
2.28
 100 2.21 2.28 2.28 100 0 0.0
07/10/2015
2.21
 100 2.26 2.26 2.21 0 0 0
06/10/2015
2.26
 1,300 2.23 2.28 2.21 1,100 0 0.0
05/10/2015
2.23
 0 2.23 2.23 2.23 0 0 0
02/10/2015
2.23
 0 2.23 2.23 2.23 0 0 0
01/10/2015
2.23
 3,600 2.21 2.23 2.17 200 0 0.0
30/09/2015
2.21
 300 2.17 2.21 2.17 300 0 0.0
29/09/2015
2.17
 1,900 2.19 2.19 2.15 100 0 0.0
28/09/2015
2.19
 1,100 2.17 2.19 2.14 600 0 0.0
25/09/2015
2.17
 10 2.17 2.17 2.17 0 0 0
24/09/2015
2.17
 0 2.17 2.17 2.17 0 0 0
23/09/2015
2.17
 0 2.17 2.17 2.17 0 0 0
22/09/2015
2.17
 4,200 2.17 2.17 2.14 100 0 0.0
21/09/2015
2.17
 100 2.11 2.17 2.17 100 0 0.0
18/09/2015
2.11
 3,000 2.14 2.16 2.11 400 0 0.0
17/09/2015
2.14
 0 2.14 2.14 2.14 0 0 0
16/09/2015
2.14
 4,100 2.17 2.17 2.14 0 0 0
15/09/2015
2.17
 100 2.10 2.17 2.17 100 0 0.0
14/09/2015
2.10
 1,200 2.10 2.10 2.09 0 0 0
11/09/2015
2.10
 200 2.10 2.10 2.10 0 0 0
10/09/2015
2.10
 300 2.10 2.17 2.10 100 0 0.0
09/09/2015
2.10
 300 2.10 2.10 2.10 0 0 0
08/09/2015
2.10
 0 2.10 2.10 2.10 0 0 0
07/09/2015
2.10
 200 2.11 2.11 2.10 0 0 0
04/09/2015
2.11
 3,100 2.14 2.14 2.07 0 0 0
03/09/2015
2.14
 0 2.14 2.14 2.14 0 0 0
01/09/2015
2.14
 100 2.14 2.14 2.14 0 0 0
31/08/2015
2.14
 10 2.14 2.14 2.14 0 0 0
28/08/2015
2.14
 2,500 2.05 2.17 2.04 900 0 0.0
27/08/2015
2.05
 11,200 2.08 2.11 2.05 100 0 0.0
26/08/2015
2.08
 3,400 2.06 2.08 2.07 0 0 0
25/08/2015
2.06
 700 2.10 2.10 2.06 0 0 0
24/08/2015
2.10
 1,100 2.14 2.14 2.04 100 0 0.0
21/08/2015
2.14
 600 2.17 2.30 2.04 400 0 0.0
20/08/2015
2.17
 0 2.17 2.17 2.17 0 0 0
19/08/2015
2.17
 5,400 2.19 2.19 2.04 200 0 0.0
18/08/2015
2.19
 0 2.19 2.19 2.19 0 0 0
17/08/2015
2.19
 0 2.19 2.19 2.19 0 0 0
14/08/2015
2.19
 0 2.19 2.19 2.19 0 0 0
13/08/2015
2.19
 0 2.19 2.19 2.19 0 0 0
12/08/2015
2.19
 1,500 2.19 2.19 2.18 0 0 0
11/08/2015
2.19
 0 2.19 2.19 2.19 0 0 0
10/08/2015
2.19
 100 2.17 2.19 2.19 100 0 0.0
07/08/2015
2.17
 300 2.17 2.17 2.17 0 0 0
06/08/2015
2.17
 0 2.17 2.17 2.17 0 0 0
05/08/2015
2.17
 1,600 2.17 2.17 2.17 0 0 0
04/08/2015
2.17
 2,900 2.18 2.18 2.17 0 0 0
03/08/2015
2.18
 1,500 2.18 2.18 2.17 0 1,000 -0.0
31/07/2015
2.18
 100 2.11 2.18 2.18 100 0 0.0
30/07/2015
2.11
 3,100 2.17 2.17 2.11 0 0 0
29/07/2015
2.17
 100 2.17 2.17 2.17 0 0 0
28/07/2015
2.17
 1,800 2.17 2.17 2.14 100 0 0.0
27/07/2015
2.17
 600 2.17 2.17 2.17 0 0 0
24/07/2015
2.17
 0 2.17 2.17 2.17 0 0 0
23/07/2015
2.17
 1,000 2.20 2.20 2.17 0 0 0
22/07/2015
2.20
 5,000 2.17 2.20 2.17 100 0 0.0
21/07/2015
2.17
 6,141 2.24 2.24 2.17 0 0 0
20/07/2015
2.24
 800 2.28 2.28 2.14 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |