CTCP Dược phẩm Hà Tây (dht)

69
1.10
(1.62%)
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
(2026-02-11) 		-0.60 -0.88% 193,800 -15,200 -1.0
67.60
69.90
69
2 tháng
(2026-01-12) 		-5.10 -6.99% 530,900 -71,100 -4.9
67.60
73
69
3 tháng
(2025-12-15) 		-3.70 -5.17% 763,400 -126,400 -8.7
67.60
74
69
6 tháng
(2025-09-15) 		-11.10 -14.05% 1,463,000 -202,500 -14.5
67.60
80.40
69
12 tháng
(2025-03-18) 		-12.01 -15.03% 3,491,700 -223,731 -16.0
67.60
80.91
69
24 tháng
(2024-03-25) 		44.43 189.33% 25,816,853 3,412,125 305.2
23.38
98.45
69
36 tháng
(2023-03-29) 		55.36 441.61% 53,318,769 4,811,360 344.5
12.32
98.45
69
60 tháng
(2021-04-08) 		52.17 331.60% 58,606,859 4,510,175 331.3
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |