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
(2025-11-04) 		-3.50 -4.55% 216,300 -43,300 -3.2
70.50
77.40
75.50
2 tháng
(2025-10-06) 		-3.87 -5.01% 551,200 -55,700 -4.2
70.50
80.40
75.50
3 tháng
(2025-09-05) 		-5.33 -6.77% 653,800 -71,100 -5.5
70.50
80.40
75.50
6 tháng
(2025-06-09) 		-1.15 -1.54% 1,548,000 -77,700 -6.1
70.50
80.91
75.50
12 tháng
(2024-12-09) 		-7.05 -8.77% 7,741,860 3,287,889 286.2
70.50
90.45
75.50
24 tháng
(2023-12-15) 		53.77 273.93% 33,710,651 5,031,203 355.6
19.54
98.45
75.50
36 tháng
(2022-12-20) 		61.27 505.31% 53,324,628 4,953,060 354.1
11.68
98.45
75.50
60 tháng
(2020-12-30) 		57.37 357.81% 58,834,042 4,654,530 341.1
11.60
98.45
75.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2011
1.45
 900 1.43 1.45 1.42 0 0 0
11/02/2011
1.43
 0 1.43 1.43 1.43 0 0 0
10/02/2011
1.43
 1,000 1.46 1.46 1.43 0 0 0
09/02/2011
1.46
 1,500 1.55 1.55 1.45 0 0 0
08/02/2011
1.55
 100 1.45 1.55 1.55 0 0 0
28/01/2011
1.45
 500 1.45 1.45 1.45 0 0 0
27/01/2011
1.45
 1,900 1.44 1.54 1.44 0 0 0
26/01/2011
1.44
 1,000 1.45 1.45 1.43 0 0 0
25/01/2011
1.45
 3,500 1.51 1.51 1.45 0 0 0
24/01/2011
1.51
 1,800 1.42 1.51 1.37 0 0 0
21/01/2011
1.42
 1,500 1.53 1.53 1.42 0 0 0
20/01/2011
1.53
 9,300 1.45 1.53 1.43 0 0 0
19/01/2011
1.45
 1,600 1.45 1.45 1.43 0 0 0
18/01/2011
1.45
 4,500 1.52 1.52 1.45 0 0 0
17/01/2011
1.52
 16,400 1.55 1.55 1.41 0 0 0
14/01/2011
1.55
 5,900 1.53 1.55 1.40 0 0 0
13/01/2011
1.53
 1,800 1.52 1.53 1.47 0 0 0
12/01/2011
1.52
 8,800 1.43 1.52 1.39 0 0 0
11/01/2011
1.43
 4,300 1.50 1.50 1.40 0 0 0
10/01/2011
1.50
 1,700 1.52 1.52 1.44 0 0 0
07/01/2011
1.52
 600 1.58 1.61 1.52 0 0 0
06/01/2011
1.58
 2,800 1.58 1.59 1.55 0 0 0
05/01/2011
1.58
 5,300 1.54 1.58 1.58 0 0 0
04/01/2011
1.54
 17,600 1.46 1.54 1.34 0 0 0
31/12/2010
1.46
 3,100 1.49 1.52 1.40 0 0 0
30/12/2010
1.49
 10,200 1.59 1.59 1.39 0 0 0
29/12/2010
1.59
 9,300 1.50 1.61 1.42 0 0 0
28/12/2010
1.50
 2,000 1.47 1.57 1.43 0 0 0
27/12/2010
1.47
 7,500 1.44 1.57 1.39 0 0 0
24/12/2010
1.44
 9,000 1.51 1.61 1.44 0 0 0
23/12/2010
1.51
 2,600 1.57 1.57 1.48 0 0 0
22/12/2010
1.57
 2,200 1.57 1.59 1.57 0 0 0
21/12/2010
1.57
 11,600 1.62 1.74 1.54 0 0 0
20/12/2010
1.62
 7,500 1.70 1.79 1.61 0 0 0
17/12/2010
1.70
 6,600 1.59 1.70 1.70 0 0 0
16/12/2010
1.59
 4,900 1.69 1.69 1.59 0 0 0
15/12/2010
1.69
 2,500 1.79 1.79 1.69 0 0 0
14/12/2010
1.79
 14,400 1.87 2.04 1.79 0 0 0
13/12/2010
1.87
 3,900 1.82 1.94 1.87 0 0 0
10/12/2010
1.82
 15,400 1.87 1.87 1.80 4,500 0 0.2
09/12/2010
1.87
 16,900 1.84 1.87 1.82 0 0 0
08/12/2010
1.84
 125,200 1.75 1.87 1.63 0 0 0
07/12/2010
1.75
 19,200 1.64 1.75 1.75 0 0 0
06/12/2010
1.64
 1,000 1.53 1.64 1.64 0 0 0
03/12/2010
1.53
 1,700 1.43 1.53 1.53 0 0 0
02/12/2010
1.43
 402,300 1.48 1.64 1.43 0 0 0
01/12/2010
1.48
 87,600 1.61 1.69 1.48 0 0 0
30/11/2010
1.61
 6,800 1.70 1.70 1.58 0 0 0
29/11/2010
1.70
 2,300 1.87 1.87 1.70 0 0 0
26/11/2010
1.87
 2,100 1.82 1.87 1.75 0 0 0
25/11/2010
1.82
 2,500 1.84 1.93 1.82 0 0 0
24/11/2010
1.84
 2,400 1.95 2.06 1.84 0 0 0
23/11/2010
1.95
 100 1.99 1.99 1.95 0 0 0
22/11/2010
1.99
 1,400 2.00 2.10 1.99 0 0 0
19/11/2010
2.00
 200 2.15 2.23 2.00 0 0 0
18/11/2010
2.15
 100 2.10 2.15 2.15 0 0 0
17/11/2010
2.10
 6,300 2.13 2.13 1.96 0 0 0
16/11/2010
2.13
 1,300 2.13 2.13 1.99 0 0 0
15/11/2010
2.13
 1,800 2.02 2.13 1.96 0 0 0
12/11/2010
2.02
 2,800 2.21 2.21 2.02 0 0 0
11/11/2010
2.21
 5,900 2.10 2.21 2.02 0 0 0
10/11/2010
2.10
 1,900 2.12 2.12 2.08 0 0 0
09/11/2010
2.12
 300 2.06 2.12 1.89 0 0 0
08/11/2010
2.06
 3,500 2.10 2.10 2.02 0 0 0
05/11/2010
2.10
 10,100 2.09 2.10 2.09 0 0 0
04/11/2010
2.09
 0 2.10 2.09 2.09 0 0 0
03/11/2010
2.10
 1,100 2.23 2.23 2.08 0 0 0
02/11/2010
2.23
 0 2.23 2.23 2.23 0 0 0
01/11/2010
2.23
 800 2.17 2.23 2.23 0 0 0
29/10/2010
2.17
 1,000 2.17 2.17 2.17 0 0 0
28/10/2010
2.17
 2,100 2.03 2.17 2.06 0 0 0
27/10/2010
2.03
 5,300 2.02 2.03 2.03 0 0 0
26/10/2010
2.02
 100 2.13 2.13 2.02 0 0 0
25/10/2010
2.13
 1,800 2.07 2.21 2.13 0 0 0
22/10/2010
2.07
 1,600 2.12 2.12 1.99 0 0 0
21/10/2010
2.12
 700 2.10 2.13 2.12 0 0 0
20/10/2010
2.10
 1,700 2.13 2.13 2.08 0 0 0
19/10/2010
2.13
 800 2.13 2.13 2.13 0 0 0
18/10/2010
2.13
 1,100 2.13 2.13 2.13 0 0 0
15/10/2010
2.13
 300 2.13 2.13 2.13 0 0 0
14/10/2010
2.13
 3,400 2.13 2.13 2.13 0 0 0
13/10/2010
2.13
 1,000 2.10 2.13 2.13 0 500 -0.0
12/10/2010
2.10
 800 2.09 2.13 2.10 0 500 -0.0
11/10/2010
2.09
 100 2.21 2.21 2.09 0 0 0
08/10/2010
2.21
 2,300 2.02 2.21 2.17 0 0 0
07/10/2010
2.02
 7,400 2.17 2.20 2.02 100 0 0.0
06/10/2010
2.17
 100 2.04 2.17 2.17 0 0 0
05/10/2010
2.04
 4,700 2.24 2.24 2.03 0 0 0
04/10/2010
2.24
 2,800 2.15 2.24 2.10 0 0 0
01/10/2010
2.15
 2,000 2.13 2.24 2.15 0 0 0
30/09/2010
2.13
 3,000 2.16 2.16 2.06 0 0 0
29/09/2010
2.16
 5,200 2.22 2.22 2.13 0 0 0
28/09/2010
2.22
 1,300 2.25 2.25 2.21 0 0 0
27/09/2010
2.25
 6,700 2.27 2.35 2.25 0 0 0
24/09/2010
2.27
 5,000 2.32 2.39 2.27 0 0 0
23/09/2010
2.32
 4,400 2.29 2.43 2.28 0 0 0
22/09/2010
2.29
 900 2.32 2.32 2.28 0 0 0
21/09/2010
2.32
 6,900 2.20 2.37 2.12 0 0 0
20/09/2010
2.20
 16,100 2.36 2.36 2.20 0 0 0
17/09/2010
2.36
 0 2.36 2.36 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |