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)
16/09/2010
2.36
 2,600 2.43 2.43 2.36 0 0 0
15/09/2010
2.43
 5,400 2.36 2.43 2.38 0 0 0
14/09/2010
2.36
 1,200 2.42 2.42 2.36 0 0 0
13/09/2010
2.42
 158,400 2.43 2.43 2.36 0 0 0
10/09/2010
2.43
 4,800 2.43 2.58 2.43 0 0 0
09/09/2010
2.43
 9,100 2.47 2.62 2.33 0 0 0
08/09/2010
2.47
 8,900 2.66 2.81 2.47 0 0 0
07/09/2010
2.66
 5,000 2.48 2.66 2.66 0 0 0
06/09/2010
2.48
 200 2.32 2.48 2.48 0 0 0
01/09/2010
2.32
 3,600 2.40 2.40 2.32 0 0 0
31/08/2010
2.40
 19,900 2.29 2.40 2.13 0 0 0
30/08/2010
2.29
 5,900 2.46 2.46 2.29 0 0 0
27/08/2010
2.46
 300 2.64 2.64 2.46 0 0 0
26/08/2010
2.64
 400 2.84 2.84 2.64 0 0 0
25/08/2010
2.84
 200 3.05 3.05 2.84 200 0 0.0
24/08/2010
3.05
 1,000 3.28 3.28 3.05 0 0 0
23/08/2010
3.28
 2,000 3.52 3.52 3.28 0 0 0
20/08/2010
3.52
 7,500 3.46 3.56 3.52 0 0 0
19/08/2010
3.46
 39,500 3.69 3.90 3.46 0 0 0
18/08/2010
3.69
 19,500 3.52 3.76 3.27 0 0 0
17/08/2010
3.52
 16,600 3.29 3.52 3.52 0 0 0
16/08/2010
3.29
 32,800 3.08 3.29 3.26 0 0 0
13/08/2010
3.08
 15,200 2.88 3.08 3.07 0 0 0
12/08/2010
2.88
 16,400 2.74 2.88 2.85 0 0 0
11/08/2010
2.74
 23,500 2.58 2.74 2.43 0 0 0
10/08/2010
2.58
 44,900 2.42 2.58 2.45 0 0 0
09/08/2010
2.42
 9,300 2.38 2.42 2.42 0 0 0
06/08/2010
2.38
 73,100 2.32 2.38 2.10 0 0 0
05/08/2010
2.32
 33,100 2.24 2.33 2.08 0 0 0
04/08/2010
2.24
 8,200 2.32 2.32 2.22 0 0 0
03/08/2010
2.32
 8,400 2.34 2.38 2.32 0 0 0
02/08/2010
2.34
 10,700 2.35 2.36 2.30 0 0 0
30/07/2010
2.35
 12,500 2.33 2.40 2.32 0 0 0
29/07/2010
2.33
 11,000 2.33 2.43 2.32 0 0 0
28/07/2010
2.33
 256,100 2.32 2.36 2.30 0 0 0
27/07/2010
2.32
 3,500 2.34 2.34 2.28 0 0 0
26/07/2010
2.34
 15,700 2.42 2.42 2.34 0 0 0
23/07/2010
2.42
 3,600 2.52 2.52 2.42 0 0 0
22/07/2010
2.52
 56,200 2.45 2.52 2.34 0 0 0
21/07/2010
2.45
 68,600 2.37 2.45 2.25 0 0 0
20/07/2010
2.37
 5,600 2.34 2.37 2.36 0 0 0
19/07/2010
2.34
 19,400 2.49 2.49 2.34 0 0 0
16/07/2010
2.49
 81,000 2.28 2.49 2.34 0 0 0
15/07/2010
2.28
 72,400 2.33 2.43 2.22 0 0 0
14/07/2010
2.33
 41,500 2.30 2.37 2.21 0 0 0
13/07/2010
2.30
 36,100 2.45 2.52 2.25 0 0 0
12/07/2010
2.45
 86,800 2.36 2.45 2.24 0 0 0
09/07/2010
2.36
 109,300 2.28 2.36 2.17 0 0 0
08/07/2010
2.28
 99,600 2.42 2.42 2.13 0 0 0
07/07/2010
2.42
 52,800 2.22 2.42 2.21 0 0 0
06/07/2010
2.22
 115,300 2.34 2.38 2.22 0 0 0
05/07/2010
2.34
 18,600 2.41 2.41 2.34 0 0 0
02/07/2010
2.41
 113,900 2.30 2.41 2.25 0 0 0
01/07/2010
2.30
 64,300 2.28 2.30 2.15 0 0 0
30/06/2010
2.28
 212,700 2.25 2.32 2.09 0 0 0
29/06/2010
2.25
 61,700 2.37 2.37 2.21 0 0 0
28/06/2010
2.37
 143,300 2.28 2.37 2.17 0 0 0
25/06/2010
2.28
 67,900 2.15 2.28 2.13 0 0 0
24/06/2010
2.15
 84,900 2.01 2.15 2.01 0 0 0
23/06/2010
2.01
 55,400 1.90 2.01 2.01 0 0 0
22/06/2010
1.90
 35,000 1.82 1.90 1.76 0 0 0
21/06/2010
1.82
 873,600 1.93 1.93 1.75 0 0 0
18/06/2010
1.93
 87,600 2.04 2.04 1.82 0 0 0
17/06/2010
2.04
 141,200 2.04 2.05 1.78 0 0 0
16/06/2010
2.04
 266,500 1.97 2.06 1.81 0 0 0
15/06/2010
1.97
 92,100 1.99 1.99 1.86 0 0 0
14/06/2010
1.99
 93,200 2.03 2.03 1.95 0 0 0
11/06/2010
2.03
 83,800 2.00 2.03 1.97 0 0 0
10/06/2010
2.00
 91,100 1.95 2.00 1.74 0 0 0
09/06/2010
1.95
 114,600 1.85 1.97 1.81 0 0 0
08/06/2010
1.85
 43,600 1.73 1.85 1.76 0 0 0
07/06/2010
1.73
 19,900 1.62 1.73 1.73 0 0 0
04/06/2010
1.62
 14,500 1.51 1.62 1.62 0 0 0
03/06/2010
1.51
 17,800 1.55 1.55 1.51 0 0 0
02/06/2010
1.55
 639,400 1.54 1.55 1.36 0 0 0
01/06/2010
1.54
 32,600 1.46 1.54 1.44 0 0 0
31/05/2010
1.46
 16,000 1.45 1.46 1.46 0 0 0
28/05/2010
1.45
 10,100 1.45 1.45 1.45 0 0 0
27/05/2010
1.45
 68,900 1.38 1.45 1.33 0 0 0
26/05/2010
1.38
 40,000 1.44 1.44 1.34 0 0 0
25/05/2010
1.44
 6,100 1.44 1.45 1.44 0 0 0
24/05/2010
1.44
 89,000 1.36 1.44 1.31 100 0 0.0
21/05/2010
1.36
 24,500 1.33 1.39 1.33 0 0 0
20/05/2010
1.33
 9,000 1.35 1.35 1.33 0 0 0
19/05/2010
1.35
 120,000 1.33 1.35 1.33 0 0 0
18/05/2010
1.33
 39,500 1.33 1.33 1.29 0 0 0
17/05/2010
1.33
 39,100 1.35 1.38 1.33 0 0 0
14/05/2010
1.35
 12,500 1.35 1.35 1.33 3,000 0 0.1
13/05/2010
1.35
 26,100 1.40 1.40 1.33 0 0 0
12/05/2010
1.40
 144,700 1.33 1.40 1.31 0 0 0
11/05/2010
1.33
 29,400 1.43 1.43 1.33 0 0 0
10/05/2010
1.43
 6,100 1.42 1.44 1.39 0 0 0
07/05/2010
1.42
 9,700 1.43 1.44 1.37 0 0 0
06/05/2010
1.43
 108,500 1.40 1.43 1.34 0 0 0
05/05/2010
1.40
 141,400 1.31 1.41 1.27 0 0 0
04/05/2010
1.31
 64,300 1.31 1.33 1.31 0 0 0
29/04/2010
1.31
 26,900 1.25 1.33 1.31 0 0 0
28/04/2010
1.25
 36,700 1.31 1.33 1.22 0 0 0
27/04/2010
1.31
 58,300 1.32 1.34 1.31 0 0 0
26/04/2010
1.32
 73,200 1.27 1.32 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |