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)
24/09/2014
1.94
 3,400 1.94 2.02 1.94 2,600 0 0.1
23/09/2014
1.94
 19,000 1.99 2.11 1.94 8,900 0 0.3
22/09/2014
1.99
 13,800 2.02 2.11 1.94 8,100 1,900 0.2
19/09/2014
2.02
 3,100 1.99 2.05 1.99 3,100 0 0.1
18/09/2014
1.99
 15,500 2.08 2.17 1.99 7,600 0 0.2
17/09/2014
2.08
 6,100 2.05 2.10 1.99 4,000 300 0.1
16/09/2014
2.05
 36,700 2.02 2.05 1.94 5,000 0 0.2
15/09/2014
2.02
 100 2.02 2.02 2.02 100 0 0.0
12/09/2014
2.02
 4,200 2.06 2.06 1.99 3,200 0 0.1
11/09/2014
2.06
 0 2.06 2.06 2.06 0 0 0
10/09/2014
2.06
 300 2.08 2.08 2.06 300 0 0.0
09/09/2014
2.08
 11,500 2.10 2.10 2.02 1,200 0 0.0
08/09/2014
2.10
 8,300 2.10 2.11 2.05 1,500 0 0.0
05/09/2014
2.10
 6,500 2.06 2.22 2.00 4,900 0 0.2
04/09/2014
2.06
 5,400 2.07 2.07 2.02 2,400 0 0.1
03/09/2014
2.07
 6,000 2.08 2.10 1.99 800 0 0.0
29/08/2014
2.08
 5,500 2.04 2.10 1.99 1,400 0 0.0
28/08/2014
2.04
 7,300 1.95 2.11 1.95 5,200 0 0.0
27/08/2014
1.95
 3,350 1.94 1.98 1.90 900 0 0.0
26/08/2014
1.94
 10,100 1.94 1.94 1.89 900 0 0.0
25/08/2014
1.94
 16,200 1.89 1.95 1.89 300 0 0.0
22/08/2014
1.89
 5,900 1.91 1.91 1.86 700 0 0.0
21/08/2014
1.91
 5,600 1.89 2.04 1.87 700 0 0.0
20/08/2014
1.89
 17,000 1.78 1.92 1.79 2,500 0 0.1
19/08/2014
1.78
 2,210 1.77 1.80 1.74 1,100 0 0.0
18/08/2014
1.77
 5,600 1.78 1.80 1.74 1,800 0 0.1
15/08/2014
1.78
 3,400 1.79 1.80 1.74 1,600 0 0.0
14/08/2014
1.79
 2,600 1.77 1.80 1.75 600 0 0.0
13/08/2014
1.77
 1,800 1.77 1.77 1.71 600 0 0.0
12/08/2014
1.77
 1,600 1.75 1.77 1.74 0 0 0
11/08/2014
1.75
 6,210 1.73 1.76 1.73 100 0 0.0
08/08/2014
1.73
 2,500 1.76 1.76 1.73 0 0 0
07/08/2014
1.76
 800 1.74 1.79 1.72 0 0 0
06/08/2014
1.74
 7,600 1.71 1.74 1.72 0 0 0
05/08/2014
1.71
 2,200 1.78 1.85 1.71 600 0 0.0
04/08/2014
1.78
 200 1.71 1.78 1.73 100 0 0.0
01/08/2014
1.71
 2,000 1.78 1.78 1.71 1,100 0 0.0
31/07/2014
1.78
 2,700 1.78 1.92 1.78 400 0 0.0
30/07/2014
1.78
 800 1.77 1.78 1.74 500 0 0.0
29/07/2014
1.77
 800 1.77 1.80 1.69 100 0 0.0
28/07/2014
1.77
 730 1.82 1.82 1.77 0 0 0
25/07/2014
1.82
 618 1.83 1.83 1.71 100 0 0.0
24/07/2014
1.83
 2,010 1.85 1.85 1.82 0 0 0
23/07/2014
1.85
 4,700 1.77 1.85 1.74 1,700 0 0.0
22/07/2014
1.77
 2,000 1.77 1.77 1.77 0 0 0
21/07/2014
1.77
 5,700 1.77 1.77 1.76 0 0 0
18/07/2014
1.77
 200 1.76 1.77 1.77 100 0 0.0
17/07/2014
1.76
 100 1.75 1.76 1.76 100 0 0.0
16/07/2014
1.75
 500 1.82 1.82 1.75 500 0 0.0
15/07/2014
1.82
 1,000 1.79 1.82 1.79 600 0 0.0
14/07/2014
1.79
 1,100 1.76 1.80 1.77 600 0 0.0
11/07/2014
1.76
 3,000 1.76 1.76 1.74 700 0 0.0
10/07/2014
1.76
 1,210 1.74 1.82 1.74 300 0 0.0
09/07/2014
1.74
 6,200 1.83 1.83 1.74 0 0 0
08/07/2014
1.83
 7,000 1.68 1.83 1.69 0 0 0
07/07/2014
1.68
 11,400 1.77 1.87 1.68 2,200 0 0.1
04/07/2014
1.77
 7,800 1.81 1.87 1.75 1,700 0 0.0
03/07/2014
1.81
 500 1.81 1.87 1.79 500 0 0.0
02/07/2014
1.81
 5,812 1.80 1.83 1.71 2,500 0 0.1
01/07/2014
1.80
 0 1.80 1.80 1.80 0 0 0
30/06/2014
1.80
 1,400 1.76 1.89 1.68 1,300 0 0.0
27/06/2014
1.76
 622 1.77 1.77 1.61 200 0 0.0
26/06/2014
1.77
 210 1.78 1.78 1.68 0 0 0
25/06/2014
1.78
 400 1.78 1.84 1.69 100 0 0.0
24/06/2014
1.78
 500 1.69 1.79 1.69 200 0 0.0
23/06/2014
1.69
 1,300 1.73 1.80 1.69 0 0 0
20/06/2014
1.73
 100 1.91 1.91 1.73 100 0 0.0
19/06/2014
1.91
 0 1.91 1.91 1.91 0 0 0
18/06/2014
1.91
 0 1.91 1.91 1.91 0 0 0
17/06/2014
1.91
 2,710 1.77 1.94 1.68 200 0 0.0
16/06/2014
1.77
 2,900 1.95 1.95 1.77 1,200 0 0.0
13/06/2014
1.95
 700 1.95 1.95 1.76 200 0 0.0
12/06/2014
1.95
 1,000 1.95 1.95 1.95 0 0 0
11/06/2014
1.95
 10 1.95 1.95 1.95 0 0 0
10/06/2014
1.95
 310 1.92 1.95 1.92 300 0 0.0
09/06/2014
1.92
 4,520 1.99 1.99 1.79 3,400 0 0.1
06/06/2014
1.99
 800 2.02 2.02 1.83 800 0 0.0
05/06/2014
2.02
 0 2.02 2.02 2.02 0 52 -0.0
04/06/2014
2.02
 1,500 1.86 2.02 1.85 1,500 0 0.0
03/06/2014
1.86
 500 1.84 1.86 1.85 500 0 0.0
02/06/2014
1.84
 1,430 1.82 1.84 1.71 1,200 0 0.0
30/05/2014
1.82
 6,800 1.75 1.86 1.68 4,200 0 0.1
29/05/2014
1.75
 552 1.68 1.79 1.64 400 0 0.0
28/05/2014
1.68
 3,900 1.77 1.77 1.68 100 0 0.0
27/05/2014
1.77
 1,400 1.73 1.77 1.74 1,400 0 0.0
26/05/2014
1.73
 5,000 1.68 1.74 1.67 2,000 0 0.1
23/05/2014
1.68
 2,800 1.69 1.69 1.61 200 0 0.0
22/05/2014
1.69
 1,400 1.70 1.73 1.63 200 0 0.0
21/05/2014
1.70
 7,000 1.59 1.71 1.58 2,100 0 0.1
20/05/2014
1.59
 4,200 1.58 1.67 1.59 1,000 0 0.0
19/05/2014
1.58
 5,200 1.54 1.64 1.54 4,300 0 0.1
16/05/2014
1.54
 5,900 1.55 1.55 1.51 0 0 0
15/05/2014
1.55
 7,900 1.55 1.61 1.49 400 0 0.0
14/05/2014
1.55
 4,500 1.55 1.55 1.43 600 0 0.0
13/05/2014
1.55
 500 1.58 1.58 1.49 100 0 0.0
12/05/2014
1.58
 13,700 1.65 1.65 1.49 0 0 0
09/05/2014
1.65
 9,000 1.51 1.65 1.51 6,800 0 0.2
08/05/2014
1.51
 17,810 1.68 1.68 1.51 0 0 0
07/05/2014
1.68
 1,600 1.67 1.68 1.68 900 0 0.0
06/05/2014
1.67
 500 1.73 1.73 1.56 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |