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)
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
06/10/2009
1.05
 9,800 1.02 1.05 1.03 0 0 0
05/10/2009
1.02
 5,000 1.01 1.03 1.01 0 0 0
02/10/2009
1.01
 6,600 1.05 1.05 1.01 0 0 0
01/10/2009
1.05
 15,000 1.08 1.12 1.04 0 0 0
30/09/2009
1.08
 3,800 1.10 1.10 1.06 1,000 0 0
29/09/2009
1.10
 14,200 1.10 1.10 1.10 0 0 0
28/09/2009
1.10
 17,600 1.10 1.14 1.10 0 0 0
25/09/2009
1.10
 23,800 1.04 1.11 1.08 1,600 0 0
24/09/2009
1.04
 5,900 1.05 1.05 1.03 0 0 0
23/09/2009
1.05
 14,100 1.06 1.07 1.05 0 0 0
22/09/2009
1.06
 11,600 1.07 1.07 1.05 0 0 0
21/09/2009
1.07
 14,400 1.08 1.08 1.03 0 0 0
18/09/2009
1.08
 20,100 1.06 1.08 1.06 0 0 0
17/09/2009
1.06
 8,500 1.04 1.06 1.04 0 0 0
16/09/2009
1.04
 6,000 1.03 1.04 1.03 0 0 0
15/09/2009
1.03
 2,300 1.06 1.06 1.03 0 0 0
14/09/2009
1.06
 5,900 1.05 1.08 1.05 0 0 0
11/09/2009
1.05
 9,500 1.03 1.05 1.04 0 0 0
10/09/2009
1.03
 7,700 1.01 1.03 1.02 0 0 0
09/09/2009
1.01
 7,000 1.04 1.04 1.01 0 0 0
08/09/2009
1.04
 13,300 1.05 1.05 1.03 0 0 0
07/09/2009
1.05
 3,100 1.03 1.05 1.03 0 0 0
04/09/2009
1.03
 7,500 1.04 1.05 1.03 0 0 0
03/09/2009
1.04
 9,200 1.04 1.04 1.02 0 0 0
01/09/2009
1.04
 5,500 1.03 1.04 1.02 0 0 0
31/08/2009
1.03
 4,400 1.05 1.05 1.03 0 0 0
28/08/2009
1.05
 6,400 1.03 1.05 1.02 0 0 0
27/08/2009
1.03
 12,600 1.03 1.03 1.03 0 0 0
26/08/2009
1.03
 10,900 1.03 1.03 1.02 0 0 0
25/08/2009
1.03
 4,900 1.04 1.05 1.03 0 0 0
24/08/2009
1.04
 1,200 1.03 1.06 1.03 0 0 0
21/08/2009
1.03
 8,200 1.04 1.05 1.03 0 0 0
20/08/2009
1.04
 3,400 1.03 1.08 1.03 0 0 0
19/08/2009
1.03
 21,500 1.01 1.06 1.03 0 0 0
18/08/2009
1.01
 6,100 1.03 1.06 1.01 1,000 0 0
17/08/2009
1.03
 4,500 1.02 1.03 1.01 0 0 0
14/08/2009
1.02
 600 1.03 1.03 1.02 0 0 0
13/08/2009
1.03
 14,500 1.02 1.03 1.01 0 0 0
12/08/2009
1.02
 700 1.03 1.03 1.02 0 0 0
11/08/2009
1.03
 4,300 1.01 1.03 1.01 0 0 0
10/08/2009
1.01
 0 1.01 1.01 1.01 0 0 0
07/08/2009
1.01
 1,700 1.03 1.03 1.01 0 0 0
06/08/2009
1.03
 12,700 1.02 1.04 1.01 0 0 0
05/08/2009
1.02
 700 1.01 1.02 1.01 0 0 0
04/08/2009
1.01
 11,800 1.00 1.06 1.01 0 0 0
03/08/2009
1.00
 700 1.01 1.01 1.00 0 0 0
31/07/2009
1.01
 4,900 0.98 1.01 1.01 0 0 0
30/07/2009
0.98
 7,800 1.01 1.05 0.96 0 0 0
29/07/2009
1.01
 0 1.01 1.01 1.01 0 0 0
28/07/2009
1.01
 21,200 1.08 1.08 1.01 0 0 0
27/07/2009
1.08
 8,200 1.04 1.08 1.07 0 0 0
24/07/2009
1.04
 14,600 0.98 1.04 1.01 0 0 0
23/07/2009
0.98
 2,200 0.94 0.98 0.95 0 0 0
22/07/2009
0.94
 1,300 0.95 0.97 0.94 0 0 0
21/07/2009
0.95
 300 0.94 0.98 0.95 0 0 0
20/07/2009
0.94
 6,100 0.98 0.98 0.94 0 0 0
17/07/2009
0.98
 4,400 0.96 0.98 0.94 0 0 0
16/07/2009
0.96
 300 0.96 0.97 0.96 0 0 0
15/07/2009
0.96
 2,800 0.91 0.98 0.90 0 0 0
14/07/2009
0.91
 1,300 0.96 0.97 0.91 0 0 0
13/07/2009
0.96
 1,000 0.96 0.98 0.96 0 0 0
10/07/2009
0.96
 4,600 0.96 0.98 0.95 0 0 0
09/07/2009
0.96
 800 0.97 0.97 0.93 0 0 0
08/07/2009
0.97
 5,400 0.98 0.98 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |