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)
17/07/2015
2.28
 400 2.30 2.30 2.11 100 0 0.0
16/07/2015
2.30
 34 2.30 2.30 2.30 0 0 0
15/07/2015
2.30
 4,683 2.31 2.31 2.17 100 0 0.0
14/07/2015
2.31
 0 2.31 2.31 2.31 0 0 0
13/07/2015
2.31
 36 2.31 2.31 2.31 0 0 0
10/07/2015
2.31
 4,628 2.17 2.31 2.17 100 0 0.0
09/07/2015
2.17
 2,200 2.21 2.21 2.17 100 0 0.0
08/07/2015
2.21
 200 2.21 2.21 2.17 100 0 0.0
07/07/2015
2.21
 100 2.28 2.28 2.21 0 0 0
06/07/2015
2.28
 0 2.28 2.28 2.28 0 0 0
03/07/2015
2.28
 0 2.28 2.28 2.28 0 0 0
02/07/2015
2.28
 3,800 2.21 2.28 2.17 1,100 1,700 -0.0
01/07/2015
2.21
 5,200 2.22 2.22 2.17 100 0 0.0
30/06/2015
2.22
 800 2.23 2.31 2.21 200 0 0.0
29/06/2015
2.23
 1,200 2.21 2.31 2.22 200 0 0.0
26/06/2015
2.21
 600 2.23 2.23 2.21 0 0 0
25/06/2015
2.23
 2,292 2.22 2.23 2.16 100 0 0.0
24/06/2015
2.22
 1,200 2.21 2.22 2.21 200 0 0.0
23/06/2015
2.21
 1,000 2.21 2.21 2.21 0 0 0
22/06/2015
2.21
 1,200 2.31 2.31 2.17 0 0 0
19/06/2015
2.31
 0 2.31 2.31 2.31 0 0 0
18/06/2015
2.31
 0 2.31 2.31 2.31 0 0 0
17/06/2015
2.31
 2,848 2.21 2.31 2.17 200 0 0.0
16/06/2015
2.21
 500 2.31 2.31 2.21 0 0 0
15/06/2015
2.31
 100 2.21 2.31 2.31 100 0 0.0
12/06/2015
2.21
 1,160 2.21 2.34 2.17 1,100 0 0.0
11/06/2015
2.21
 600 2.17 2.21 2.16 100 0 0.0
10/06/2015
2.17
 1,600 2.24 2.24 2.17 800 0 0.0
09/06/2015
2.24
 300 2.37 2.37 2.17 100 0 0.0
08/06/2015
2.37
 182 2.24 2.37 2.37 100 0 0.0
05/06/2015
2.24
 7,500 2.21 2.24 2.23 0 0 0
04/06/2015
2.21
 1,300 2.23 2.23 2.21 0 0 0
03/06/2015
2.23
 3,100 2.34 2.34 2.21 0 0 0
02/06/2015
2.34
 0 2.34 2.34 2.34 0 0 0
01/06/2015
2.34
 0 2.34 2.34 2.34 0 0 0
29/05/2015
2.34
 300 2.23 2.34 2.25 300 0 0.0
28/05/2015
2.23
 1,500 2.23 2.24 2.14 200 600 -0.0
27/05/2015
2.23
 400 2.23 2.23 2.21 100 0 0.0
26/05/2015
2.23
 19 2.23 2.23 2.23 0 0 0
25/05/2015
2.23
 11,900 2.21 2.28 2.14 200 2,000 -0.1
22/05/2015
2.21
 5,000 2.23 2.23 2.21 0 2,700 -0.1
21/05/2015
2.23
 4,700 2.22 2.23 2.23 0 0 0
20/05/2015
2.22
 3,600 2.21 2.23 2.21 100 0 0.0
19/05/2015
2.21
 1,000 2.30 2.30 2.21 0 0 0
18/05/2015
2.30
 0 2.30 2.30 2.30 0 0 0
15/05/2015
2.30
 100 2.21 2.30 2.30 100 0 0.0
14/05/2015
2.21
 200 2.22 2.22 2.11 100 0 0.0
13/05/2015
2.22
 6,500 2.19 2.30 2.17 500 0 0.0
12/05/2015
2.19
 3,900 2.23 2.23 2.19 0 0 0
11/05/2015
2.23
 1,195 2.20 2.23 2.20 100 0 0.0
08/05/2015
2.20
 3,000 2.20 2.20 2.19 0 0 0
07/05/2015
2.20
 1,600 2.20 2.20 2.20 0 0 0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
06/05/2015
2.20
 3,600 2.14 2.23 2.17 100 0 0.0
05/05/2015
2.14
 900 2.17 2.17 2.14 0 0 0
04/05/2015
2.17
 10,500 2.21 2.21 2.11 0 0 0
27/04/2015
2.21
 100 2.17 2.21 2.21 100 0 0.0
24/04/2015
2.17
 600 2.16 2.17 2.17 600 0 0.0
23/04/2015
2.16
 0 2.16 2.16 2.16 0 0 0
22/04/2015
2.16
 0 2.16 2.16 2.16 0 0 0
21/04/2015
2.16
 300 2.17 2.17 2.11 100 0 0.0
20/04/2015
2.17
 0 2.17 2.17 2.17 0 0 0
17/04/2015
2.17
 895 2.17 2.17 2.09 100 0 0.0
16/04/2015
2.17
 36 2.17 2.17 2.17 0 0 0
15/04/2015
2.17
 1,000 2.16 2.17 2.14 700 0 0.0
14/04/2015
2.16
 500 2.17 2.17 2.15 500 0 0.0
13/04/2015
2.17
 700 2.19 2.19 2.14 100 0 0.0
10/04/2015
2.19
 0 2.19 2.19 2.19 0 0 0
09/04/2015
2.19
 10 2.19 2.19 2.19 0 0 0
08/04/2015
2.19
 600 2.17 2.19 2.11 100 0 0.0
07/04/2015
2.17
 1,500 2.24 2.24 2.11 1,200 0 0.0
06/04/2015
2.24
 0 2.24 2.24 2.24 0 0 0
03/04/2015
2.24
 0 2.24 2.24 2.24 0 0 0
02/04/2015
2.24
 5,000 2.14 2.24 2.14 1,100 0 0.0
01/04/2015
2.14
 3,000 2.17 2.17 2.14 0 0 0
31/03/2015
2.17
 3,000 2.14 2.23 2.14 200 0 0.0
30/03/2015
2.14
 2,110 2.14 2.14 2.10 1,800 0 0.1
27/03/2015
2.14
 0 2.14 2.14 2.14 0 0 0
26/03/2015
2.14
 6,500 2.14 2.14 2.14 0 0 0
25/03/2015
2.14
 1,700 2.17 2.17 2.11 0 0 0
24/03/2015
2.17
 600 2.14 2.17 2.14 100 0 0.0
23/03/2015
2.14
 200 2.15 2.15 2.04 100 0 0.0
20/03/2015
2.15
 100 2.12 2.15 2.15 100 0 0.0
19/03/2015
2.12
 300 2.14 2.14 2.12 0 0 0
18/03/2015
2.14
 700 2.11 2.14 2.11 100 0 0.0
17/03/2015
2.11
 2,900 2.13 2.20 2.11 400 0 0.0
16/03/2015
2.13
 1,500 2.12 2.13 2.13 0 0 0
13/03/2015
2.12
 8,900 2.13 2.13 2.11 0 6,500 -0.2
12/03/2015
2.13
 1,300 2.13 2.13 2.13 0 0 0
11/03/2015
2.13
 300 2.14 2.14 2.13 0 0 0
10/03/2015
2.14
 4,500 2.11 2.14 2.11 0 1,000 -0.0
09/03/2015
2.11
 1,000 2.14 2.14 2.11 400 0 0.0
06/03/2015
2.14
 500 2.15 2.15 2.14 0 0 0
05/03/2015
2.15
 1,600 2.14 2.15 2.12 100 0 0.0
04/03/2015
2.14
 1,000 2.15 2.15 2.14 0 800 -0.0
03/03/2015
2.15
 4,900 2.12 2.15 2.12 100 2,700 -0.1
02/03/2015
2.12
 13,500 2.12 2.12 2.09 1,700 2,700 -0.0
27/02/2015
2.12
 21,900 2.15 2.15 2.11 100 7,500 -0.2
26/02/2015
2.15
 4,900 2.17 2.17 2.11 100 0 0.0
25/02/2015
2.17
 1,300 2.13 2.17 2.11 100 0 0.0
24/02/2015
2.13
 17,100 2.12 2.13 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |