CTCP Dược phẩm Hà Tây (dht)

69.30
0.30
(0.43%)
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
(2026-02-23) 		1.20 1.77% 153,500 -6,800 -0.5
67.60
69.90
69
2 tháng
(2026-01-16) 		-2.90 -4.03% 482,200 -62,300 -4.3
67.60
71.90
69
3 tháng
(2025-12-17) 		-4.80 -6.50% 763,000 -124,000 -8.6
67.60
73.80
69
6 tháng
(2025-09-18) 		-9.36 -11.95% 1,473,500 -201,200 -14.4
67.60
80.40
69
12 tháng
(2025-03-24) 		-10.82 -13.55% 3,422,400 -223,562 -16.0
67.60
80.91
69
24 tháng
(2024-03-27) 		45.44 192.89% 25,664,412 3,443,625 306.0
23.56
98.45
69
36 tháng
(2023-04-03) 		56.46 450.39% 53,320,801 4,811,160 344.5
12.32
98.45
69
60 tháng
(2021-04-12) 		53.36 341.13% 58,607,949 4,509,975 331.3
11.60
98.45
69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2015
2.12
 2,400 2.14 2.14 2.11 0 0 0
12/02/2015
2.14
 2,700 2.12 2.14 2.11 2,000 0 0.1
11/02/2015
2.12
 8,100 2.12 2.12 2.11 0 0 0
10/02/2015
2.12
 1,156 2.09 2.12 2.09 100 0 0.0
09/02/2015
2.09
 3,000 2.11 2.11 2.09 0 0 0
06/02/2015
2.11
 7,900 2.12 2.12 2.01 200 7,100 -0.2
05/02/2015
2.12
 6,100 2.14 2.14 2.04 100 3,000 -0.1
04/02/2015
2.14
 800 2.14 2.14 2.14 0 0 0
03/02/2015
2.14
 1,500 2.09 2.14 2.08 100 0 0.0
02/02/2015
2.09
 4,600 2.24 2.24 2.09 100 1,200 -0.0
30/01/2015
2.24
 1,300 2.13 2.24 2.17 800 0 0.0
29/01/2015
2.13
 7,000 2.16 2.16 2.11 100 2,000 -0.1
28/01/2015
2.16
 8,600 2.17 2.17 2.11 0 0 0
27/01/2015
2.17
 4,800 2.16 2.17 2.13 300 0 0.0
26/01/2015
2.16
 6,300 2.16 2.16 2.11 100 2,000 -0.1
23/01/2015
2.16
 1,710 2.17 2.17 2.16 0 0 0
22/01/2015
2.17
 900 2.17 2.30 2.13 400 0 0.0
21/01/2015
2.17
 0 2.17 2.17 2.17 0 0 0
20/01/2015
2.17
 7,700 2.17 2.21 2.17 0 0 0
19/01/2015
2.17
 0 2.17 2.17 2.17 0 0 0
16/01/2015
2.17
 1,500 2.14 2.17 2.11 1,000 0 0.0
15/01/2015
2.14
 100 2.17 2.17 2.14 0 0 0
14/01/2015
2.17
 0 2.17 2.17 2.17 0 0 0
13/01/2015
2.17
 100 2.17 2.17 2.17 0 0 0
12/01/2015
2.17
 600 2.17 2.17 2.14 100 0 0.0
09/01/2015
2.17
 1,100 2.17 2.17 2.11 0 0 0
08/01/2015
2.17
 100 2.19 2.19 2.17 0 0 0
07/01/2015
2.19
 0 2.19 2.19 2.19 0 0 0
06/01/2015
2.19
 400 2.17 2.19 2.07 0 0 0
05/01/2015
2.17
 1,100 2.34 2.34 2.11 100 0 0.0
31/12/2014
2.34
 100 2.19 2.34 2.34 100 0 0.0
30/12/2014
2.19
 700 2.17 2.19 2.04 200 0 0.0
29/12/2014
2.17
 200 2.17 2.17 2.17 0 0 0
26/12/2014
2.17
 0 2.17 2.17 2.17 0 0 0
25/12/2014
2.17
 27 2.17 2.17 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |