CTCP Dược phẩm Hà Tây (dht)

68.50
-1.50
(-2.14%)
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
(2025-12-29) 		0.30 0.43% 376,000 -75,300 -5.2
68.10
73
70
2 tháng
(2025-11-28) 		-3.70 -5.05% 592,600 -120,500 -8.4
68.10
75.60
70
3 tháng
(2025-10-29) 		-10.30 -12.89% 823,000 -162,700 -11.5
68.10
79.90
70
6 tháng
(2025-07-31) 		-8.58 -10.98% 1,523,000 -188,200 -13.7
68.10
80.40
70
12 tháng
(2025-02-03) 		-9.22 -11.70% 4,499,080 -128,441 -7.9
68.10
81.91
70
24 tháng
(2024-02-07) 		45.14 184.54% 30,337,536 4,669,525 340.6
22.66
98.45
70
36 tháng
(2023-02-13) 		56.81 444.21% 53,564,100 4,832,360 345.9
12.32
98.45
70
60 tháng
(2021-02-22) 		53.48 331.68% 58,748,268 4,538,030 333.0
11.60
98.45
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |