CTCP Dược phẩm Hà Tây (dht)

58.50
0.10
(0.17%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |