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)
03/03/2010
1.10
 0 1.09 1.10 1.10 0 0 0
02/03/2010
1.09
 1,900 1.14 1.14 1.09 0 0 0
01/03/2010
1.14
 100 1.14 1.14 1.14 0 0 0
26/02/2010
1.14
 0 1.14 1.14 1.14 0 0 0
25/02/2010
1.14
 100 1.07 1.14 1.14 0 0 0
24/02/2010
1.07
 5,800 1.12 1.12 1.07 0 0 0
23/02/2010
1.12
 1,200 1.20 1.25 1.12 0 0 0
22/02/2010
1.20
 400 1.18 1.20 1.20 0 0 0
12/02/2010
1.18
 2,000 1.18 1.18 1.18 0 0 0
11/02/2010
1.18
 61,100 1.18 1.18 1.10 0 0 0
10/02/2010
1.18
 84,800 1.27 1.27 1.18 0 0 0
09/02/2010
1.27
 22,500 1.19 1.27 1.24 0 0 0
08/02/2010
1.19
 3,500 1.20 1.20 1.14 0 0 0
05/02/2010
1.20
 61,600 1.23 1.23 1.08 0 0 0
04/02/2010
1.23
 39,200 1.16 1.23 1.10 0 0 0
03/02/2010
1.16
 26,900 1.09 1.17 1.09 0 0 0
02/02/2010
1.09
 24,000 1.07 1.10 1.09 0 0 0
01/02/2010
1.07
 28,400 0.97 1.12 0.98 2,500 0 0.1
29/01/2010
0.97
 36,100 1.03 1.08 0.97 0 0 0
28/01/2010
1.03
 500 1.07 1.07 1.00 0 0 0
27/01/2010
1.07
 16,600 1.00 1.07 1.07 0 0 0
26/01/2010
1.00
 10,000 1.10 1.10 1.00 0 0 0
25/01/2010
1.10
 16,800 1.07 1.10 1.03 0 0 0
22/01/2010
1.07
 19,900 0.99 1.07 1.00 0 0 0
21/01/2010
0.99
 28,500 0.97 1.01 0.97 0 0 0
20/01/2010
0.97
 500 1.02 1.02 0.97 0 0 0
19/01/2010
1.02
 100 1.05 1.05 1.02 0 0 0
18/01/2010
1.05
 900 1.00 1.05 0.98 0 0 0
15/01/2010
1.00
 1,500 0.99 1.00 0.97 0 0 0
14/01/2010
0.99
 9,600 1.00 1.01 0.99 0 0 0
13/01/2010
1.00
 4,400 1.00 1.01 1.00 0 0 0
12/01/2010
1.00
 3,500 1.03 1.03 0.99 0 0 0
11/01/2010
1.03
 2,400 1.09 1.09 1.03 0 0 0
08/01/2010
1.09
 2,900 1.06 1.09 1.09 1,600 0 0.0
07/01/2010
1.06
 300 1.04 1.07 1.06 0 0 0
06/01/2010
1.04
 12,000 1.11 1.11 1.04 0 0 0
05/01/2010
1.11
 800 1.10 1.12 1.11 0 0 0
04/01/2010
1.10
 9,300 1.05 1.11 1.05 0 0 0
31/12/2009
1.05
 8,100 1.07 1.07 1.03 0 0 0
30/12/2009
1.07
 68,400 1.07 1.10 1.07 0 0 0
29/12/2009
1.07
 700 1.09 1.09 1.07 0 0 0
28/12/2009
1.09
 0 1.09 1.09 1.09 0 0 0
25/12/2009
1.09
 23,500 1.12 1.12 1.07 2,000 0 0
24/12/2009
1.12
 0 1.12 1.12 1.12 0 0 0
23/12/2009
1.12
 0 1.12 1.12 1.12 0 0 0
22/12/2009
1.12
 100 1.07 1.12 1.12 0 0 0
21/12/2009
1.07
 114,100 1.05 1.08 1.07 0 0 0
18/12/2009
1.05
 4,400 0.99 1.05 0.97 0 0 0
17/12/2009
0.99
 700 1.05 1.05 0.99 0 0 0
16/12/2009
1.05
 100 1.10 1.10 1.05 0 0 0
15/12/2009
1.10
 1,500 1.09 1.10 1.10 0 0 0
14/12/2009
1.09
 800 1.08 1.09 1.09 0 0 0
11/12/2009: Cổ tức tiền mặt tỉ lệ: 20%
11/12/2009
1.08
 400 1.03 1.09 1.08 0 0 0
10/12/2009
1.03
 7,900 1.01 1.08 1.03 0 0 0
09/12/2009
1.01
 11,500 1.03 1.04 1.00 0 0 0
08/12/2009
1.03
 6,100 1.02 1.08 1.03 0 0 0
07/12/2009
1.02
 800 1.05 1.05 1.01 0 0 0
04/12/2009
1.05
 1,600 1.06 1.06 1.03 0 0 0
03/12/2009
1.06
 700 1.05 1.06 1.05 0 0 0
02/12/2009
1.05
 5,300 1.08 1.11 1.05 0 0 0
01/12/2009
1.08
 3,800 1.02 1.08 1.08 0 0 0
30/11/2009
1.02
 1,800 0.98 1.02 0.98 0 0 0
27/11/2009
0.98
 5,900 0.98 1.04 0.91 0 0 0
26/11/2009
0.98
 1,500 1.03 1.03 0.98 0 0 0
25/11/2009
1.03
 6,700 1.11 1.15 1.03 0 0 0
24/11/2009
1.11
 9,100 1.10 1.13 1.10 0 0 0
23/11/2009
1.10
 1,500 1.08 1.10 1.08 0 0 0
20/11/2009
1.08
 3,600 1.08 1.12 1.08 0 0 0
19/11/2009
1.08
 5,600 1.01 1.08 1.08 0 0 0
18/11/2009
1.01
 100 1.06 1.06 1.01 0 0 0
17/11/2009
1.06
 1,100 1.08 1.08 1.05 0 0 0
16/11/2009
1.08
 300 1.08 1.08 1.08 0 0 0
13/11/2009
1.08
 8,600 1.10 1.10 1.08 0 0 0
12/11/2009
1.10
 2,100 1.05 1.10 1.05 0 0 0
11/11/2009
1.05
 3,400 1.05 1.05 1.03 0 0 0
10/11/2009
1.05
 1,700 1.05 1.06 1.05 0 0 0
09/11/2009
1.05
 6,400 1.09 1.09 1.05 2,000 0 0
06/11/2009
1.09
 4,600 1.09 1.11 1.09 0 0 0
05/11/2009
1.09
 8,700 1.08 1.09 1.08 0 0 0
04/11/2009
1.08
 12,400 1.08 1.11 1.07 3,000 0 0
03/11/2009
1.08
 6,800 1.12 1.12 1.05 0 0 0
02/11/2009
1.12
 18,700 1.19 1.19 1.11 0 0 0
30/10/2009
1.19
 8,700 1.11 1.20 1.19 0 0 0
29/10/2009
1.11
 14,400 1.15 1.17 1.10 0 0 0
28/10/2009
1.15
 14,400 1.17 1.22 1.14 0 0 0
27/10/2009
1.17
 14,300 1.26 1.26 1.17 0 0 0
26/10/2009
1.26
 9,900 1.27 1.28 1.26 0 0 0
23/10/2009
1.27
 104,500 1.29 1.38 1.20 0 0 0
22/10/2009
1.29
 3,700 1.21 1.29 1.29 0 0 0
21/10/2009
1.21
 8,600 1.15 1.21 1.21 0 0 0
20/10/2009
1.15
 33,700 1.08 1.15 1.10 0 0 0
19/10/2009
1.08
 12,600 1.08 1.10 1.05 0 0 0
16/10/2009
1.08
 3,800 1.13 1.13 1.08 0 0 0
15/10/2009
1.13
 11,300 1.09 1.13 1.10 0 0 0
14/10/2009
1.09
 4,700 1.07 1.10 1.08 0 0 0
13/10/2009
1.07
 10,300 1.06 1.08 1.06 0 0 0
12/10/2009
1.06
 12,500 1.06 1.06 1.03 0 0 0
09/10/2009
1.06
 4,800 1.05 1.06 1.03 0 0 0
08/10/2009
1.05
 2,300 1.05 1.06 1.05 0 0 0
07/10/2009
1.05
 8,400 1.05 1.08 1.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |