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)
24/09/2024
64.09
 40,005 64.90 64.90 63.72 0 0 0
23/09/2024
64.81
 15,602 64.81 65.35 63.91 0 0 0
20/09/2024
64.81
 26,582 64.09 65.35 63.72 0 0 0
19/09/2024
64.99
 41,156 64.54 65.71 63.63 0 0 0
18/09/2024
64.99
 19,857 66.61 66.61 64.27 0 0 0
17/09/2024
64.81
 89,948 61.83 68.33 61.83 300 300 -0.0
16/09/2024
62.19
 19,601 62.28 62.46 61.92 300 0 0.0
13/09/2024
62.64
 47,902 61.92 62.73 61.65 0 3,300 -0.2
12/09/2024
62.37
 21,072 61.92 63.09 61.92 100 3,600 -0.2
11/09/2024
62.37
 26,877 62.28 62.64 61.92 0 5,600 -0.4
10/09/2024
62.64
 54,876 62.19 62.73 61.92 0 5,600 -0.4
09/09/2024
62.64
 29,500 62.28 63.63 61.92 0 0 0
06/09/2024
62.64
 34,925 63.09 63.09 61.83 1,100 1,900 -0.1
05/09/2024
62.64
 31,490 63.18 63.18 62.10 3,600 1,000 0.2
04/09/2024
62.82
 39,211 62.55 63.18 62.19 6,100 800 0.4
30/08/2024
62.64
 20,244 62.28 63.09 61.92 0 3,600 -0.3
29/08/2024
62.55
 43,703 61.65 63.27 61.65 300 5,900 -0.4
28/08/2024
61.47
 21,148 62.19 62.28 61.47 410 100 0.0
27/08/2024
62.10
 25,001 61.47 62.19 61.38 4,000 0 0.3
26/08/2024
62.10
 41,327 61.47 62.55 61.29 5,100 300 0.3
23/08/2024
62.01
 19,008 61.47 62.37 61.29 1,400 0 0.1
22/08/2024
62.01
 44,201 61.38 62.55 61.11 4,500 1,800 0.2
21/08/2024
62.01
 19,083 62.28 62.55 61.38 820 900 -0.0
20/08/2024
61.83
 24,800 62.64 63.18 61.38 0 2,000 -0.1
19/08/2024
62.55
 54,232 62.01 63.18 61.11 2,100 2,200 -0.0
16/08/2024
61.74
 49,755 60.11 62.19 60.11 3,300 1,500 0.1
15/08/2024
60.29
 45,202 60.29 60.39 59.30 900 6,100 -0.3
14/08/2024
60.39
 24,531 59.30 60.66 59.30 100 3,400 -0.2
13/08/2024
60.48
 37,213 58.67 61.29 58.67 3,000 9,700 -0.4
12/08/2024
60.84
 53,611 58.94 61.20 58.94 7,800 1,700 0.4
09/08/2024
60.39
 37,671 58.22 60.48 58.22 5,900 4,200 0.1
08/08/2024
59.21
 51,913 58.85 60.02 57.77 10 7,500 -0.5
07/08/2024
59.48
 31,825 57.68 60.29 56.96 900 1,440 -0.0
06/08/2024
57.86
 43,002 60.11 60.11 57.59 0 3,400 -0.2
05/08/2024
60.93
 259,889 62.19 62.19 56.14 2,500 32,700 -2.0
02/08/2024
62.28
 106,219 61.83 63.18 61.38 20,600 12,200 0.6
01/08/2024
63.36
 87,218 63.63 64.09 62.73 0 11,000 -0.8
31/07/2024
64.09
 35,708 64.27 64.90 63.63 0 12,800 -0.9
30/07/2024
64.27
 55,295 63.91 64.54 63.36 200 3,900 -0.3
29/07/2024
64.54
 84,216 63.63 65.71 63.63 2,800 3,000 -0.0
26/07/2024
64.36
 45,209 64.45 64.90 63.63 0 0 0
25/07/2024
64.54
 84,508 62.55 64.81 62.55 15,200 2,400 0.9
24/07/2024
64.00
 87,451 64.99 64.99 62.55 0 20,400 -1.4
23/07/2024
64.54
 78,156 64.09 65.89 63.45 500 11,700 -0.8
22/07/2024
64.09
 414,154 61.65 64.09 57.32 43,100 1,500 2.9
19/07/2024
63.36
 78,642 63.27 66.70 63.09 0 2,700 -0.2
18/07/2024
65.35
 167,989 71.76 71.76 62.46 9,900 31,500 -1.5
17/07/2024
66.79
 314,457 70.40 71.94 59.39 15,700 30,100 -1.2
16/07/2024
65.98
 247,772 61.47 65.98 60.93 4,800 18,800 -1.0
15/07/2024
60.02
 253,394 55.51 60.02 54.43 22,100 5,400 1.1
12/07/2024
54.61
 183,132 53.43 55.06 52.98 21,600 24,700 -0.2
11/07/2024
53.43
 66,060 53.34 53.98 52.71 0 17,000 -1.0
10/07/2024
53.34
 39,844 54.16 54.16 53.34 0 5,300 -0.3
09/07/2024
53.89
 130,864 52.17 54.07 51.72 9,600 400 0.5
08/07/2024
52.35
 109,221 51.72 52.62 51.00 0 16,000 -0.9
05/07/2024
51.63
 102,962 52.35 52.71 51.27 0 16,500 -0.9
04/07/2024
51.72
 82,090 51.00 52.26 51.00 0 6,200 -0.4
03/07/2024
51.00
 203,342 47.21 51.36 47.21 26,100 8,000 0.8
02/07/2024
47.57
 38,511 47.39 48.20 47.21 3,500 3,400 0.0
01/07/2024
47.39
 67,724 47.84 48.65 47.39 600 5,200 -0.2
28/06/2024
47.84
 278,206 46.58 47.84 46.39 34,300 1,500 1.7
27/06/2024
46.85
 118,506 46.85 47.21 46.21 13,200 800 0.6
26/06/2024
46.67
 106,818 46.76 47.03 45.94 3,700 200 0.2
25/06/2024
46.76
 82,526 46.03 47.75 46.03 3,700 5,200 -0.1
24/06/2024
46.67
 116,930 47.03 48.56 45.58 0 18,500 -1.0
21/06/2024
46.94
 343,226 46.12 46.94 44.32 1,100 2,500 -0.1
20/06/2024
46.12
 93,135 46.94 47.03 45.22 1,029 3,300 -0.1
19/06/2024
46.94
 180,371 43.33 47.39 43.33 25,900 2,200 1.2
18/06/2024
43.33
 51,104 43.33 43.42 42.60 0 0 0
17/06/2024
43.15
 70,027 42.33 43.42 41.97 6,800 1,100 0.3
14/06/2024
42.33
 70,192 42.42 42.96 42.24 0 1,300 -0.1
13/06/2024
42.87
 59,819 42.96 43.69 41.97 1,100 1,900 -0.0
12/06/2024
43.15
 120,206 41.61 43.24 41.61 800 3,000 -0.1
11/06/2024
41.97
 181,089 42.42 43.15 41.52 0 5,800 -0.3
10/06/2024
43.33
 107,305 43.33 43.87 41.97 600 6,400 -0.3
07/06/2024
43.33
 173,130 41.07 43.87 40.62 0 0 0
06/06/2024
40.62
 176,916 39.26 40.62 39.26 500 16,000 -0.7
05/06/2024
40.08
 142,782 37.55 40.53 37.19 2,900 800 0.1
04/06/2024
38.00
 93,360 38.90 38.90 37.46 0 3,900 -0.2
03/06/2024
38.36
 105,091 36.38 38.54 36.38 2,100 2,300 -0.0
31/05/2024
36.47
 154,526 35.47 37.01 35.11 0 1,000 -0.0
30/05/2024
35.47
 76,569 35.02 35.92 34.75 1,800 0 0.1
29/05/2024
35.65
 107,352 36.01 36.01 34.57 0 840 -0.0
28/05/2024
35.47
 61,626 34.84 35.65 34.48 500 4,700 -0.2
27/05/2024
34.84
 133,262 31.77 36.01 31.77 4,400 4,129 0.0
24/05/2024
32.86
 101,022 33.04 33.31 32.04 4,800 6,400 -0.1
23/05/2024
33.04
 169,404 32.86 33.04 31.77 4,500 6,600 -0.1
22/05/2024
32.40
 284,821 33.04 33.31 32.13 2,400 300 0.1
21/05/2024
33.04
 295,496 32.95 33.22 31.68 1,800 4,000 -0.1
20/05/2024
32.13
 246,313 31.23 32.49 30.96 1,100 3,000 -0.1
17/05/2024
31.23
 124,165 31.59 31.77 30.78 700 8,100 -0.3
16/05/2024
30.69
 375,846 31.77 33.04 30.60 1,200 8,000 -0.2
15/05/2024
32.31
 161,341 32.22 33.67 32.22 7,000 5,200 0.1
14/05/2024
32.22
 478,410 28.88 32.22 28.88 2,700 1,960 0.0
13/05/2024
29.34
 397,184 26.90 29.79 26.90 1,600 9,200 -0.2
10/05/2024
27.08
 226,613 25.91 27.08 25.91 1,500 300 0.0
09/05/2024
25.91
 84,050 26.18 26.99 25.91 300 2,100 -0.1
08/05/2024
26.18
 123,020 25.36 26.18 25.36 0 7,000 -0.2
07/05/2024
25.45
 64,400 25.27 25.54 25.27 0 0 0
06/05/2024
25.45
 64,215 25.18 26.00 24.73 3,100 4,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |