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)
07/07/2009
0.98
 1,100 1.01 1.01 0.98 0 0 0
06/07/2009
1.01
 7,000 1.00 1.01 0.98 0 0 0
03/07/2009
1.00
 12,300 0.98 1.00 0.98 0 0 0
02/07/2009
0.98
 4,000 0.98 0.98 0.91 0 0 0
01/07/2009
0.98
 54,200 0.98 0.98 0.91 0 0 0
30/06/2009
0.98
 13,200 1.01 1.01 0.98 0 0 0
29/06/2009
1.01
 4,600 1.01 1.01 0.98 0 0 0
26/06/2009
1.01
 7,900 1.00 1.02 0.98 0 0 0
25/06/2009
1.00
 23,500 1.03 1.08 0.98 0 0 0
24/06/2009
1.03
 15,200 0.98 1.03 0.96 0 0 0
23/06/2009
0.98
 35,500 0.99 0.99 0.93 0 0 0
22/06/2009
0.99
 36,700 1.06 1.06 0.98 0 0 0
19/06/2009
1.06
 16,800 1.10 1.10 1.05 0 0 0
18/06/2009
1.10
 46,900 1.07 1.10 1.06 0 0 0
17/06/2009
1.07
 36,000 1.01 1.07 0.99 0 0 0
16/06/2009
1.01
 27,900 1.07 1.07 1.00 0 0 0
15/06/2009
1.07
 52,700 1.11 1.19 1.04 0 0 0
12/06/2009
1.11
 60,700 1.08 1.12 1.07 0 0 0
11/06/2009
1.08
 76,500 1.06 1.08 0.98 0 0 0
10/06/2009
1.06
 45,800 1.13 1.13 1.06 0 0 0
09/06/2009
1.13
 60,800 1.20 1.28 1.12 0 0 0
08/06/2009
1.20
 51,100 1.12 1.20 1.12 0 0 0
05/06/2009
1.12
 29,200 1.07 1.12 1.12 0 0 0
04/06/2009
1.07
 51,300 1.02 1.07 1.00 0 0 0
03/06/2009
1.02
 49,200 1.01 1.02 0.96 0 0 0
02/06/2009
1.01
 38,600 1.03 1.06 1.00 100 0 0
01/06/2009
1.03
 55,000 0.99 1.05 0.94 0 0 0
29/05/2009
0.99
 78,300 0.93 0.99 0.98 0 0 0
28/05/2009
0.93
 61,500 0.87 0.93 0.93 0 0 0
27/05/2009
0.87
 47,100 0.81 0.87 0.82 0 0 0
26/05/2009
0.81
 67,200 0.82 0.82 0.80 0 0 0
25/05/2009
0.82
 23,400 0.80 0.82 0.79 0 0 0
22/05/2009
0.80
 9,300 0.82 0.82 0.79 0 0 0
21/05/2009
0.82
 14,600 0.81 0.84 0.79 0 0 0
20/05/2009
0.81
 17,600 0.80 0.82 0.81 0 0 0
19/05/2009
0.80
 19,800 0.81 0.84 0.79 0 0 0
18/05/2009
0.81
 29,800 0.79 0.85 0.80 0 0 0
15/05/2009
0.79
 14,500 0.78 0.80 0.78 0 0 0
14/05/2009
0.78
 13,400 0.80 0.80 0.77 0 0 0
13/05/2009
0.80
 26,200 0.79 0.80 0.77 0 0 0
12/05/2009
0.79
 14,200 0.79 0.79 0.79 0 0 0
11/05/2009
0.79
 7,300 0.82 0.82 0.79 0 0 0
08/05/2009
0.82
 21,100 0.82 0.82 0.77 0 0 0
07/05/2009
0.82
 37,900 0.77 0.82 0.80 0 0 0
06/05/2009
0.77
 7,200 0.80 0.80 0.76 0 0 0
05/05/2009
0.80
 26,400 0.77 0.81 0.80 0 0 0
04/05/2009
0.77
 25,800 0.72 0.77 0.74 0 0 0
29/04/2009
0.72
 2,800 0.72 0.73 0.72 0 0 0
28/04/2009
0.72
 7,500 0.68 0.72 0.68 0 0 0
27/04/2009
0.68
 2,100 0.69 0.70 0.68 0 0 0
24/04/2009
0.69
 2,400 0.70 0.70 0.68 0 0 0
23/04/2009
0.70
 1,900 0.69 0.70 0.70 0 0 0
22/04/2009
0.69
 3,800 0.65 0.69 0.69 0 0 0
21/04/2009
0.65
 3,800 0.66 0.66 0.62 0 0 0
20/04/2009
0.66
 7,800 0.70 0.70 0.66 0 0 0
17/04/2009
0.70
 2,800 0.75 0.75 0.70 0 0 0
16/04/2009
0.75
 9,300 0.75 0.77 0.73 0 0 0
15/04/2009
0.75
 9,000 0.77 0.77 0.71 0 0 0
14/04/2009
0.77
 19,000 0.73 0.77 0.70 0 0 0
13/04/2009
0.73
 15,800 0.69 0.73 0.71 0 0 0
10/04/2009
0.69
 8,800 0.67 0.69 0.68 0 0 0
09/04/2009
0.67
 2,900 0.66 0.68 0.63 0 0 0
08/04/2009
0.66
 3,600 0.70 0.70 0.66 0 0 0
07/04/2009
0.70
 14,500 0.68 0.72 0.66 0 0 0
03/04/2009
0.68
 12,100 0.67 0.71 0.67 0 0 0
02/04/2009
0.67
 1,200 0.68 0.68 0.67 0 0 0
01/04/2009
0.68
 2,400 0.65 0.68 0.63 0 0 0
31/03/2009
0.65
 500 0.63 0.65 0.65 0 0 0
30/03/2009
0.63
 600 0.66 0.70 0.63 0 0 0
27/03/2009
0.66
 6,700 0.67 0.68 0.66 0 0 0
26/03/2009
0.67
 13,800 0.64 0.68 0.64 0 0 0
25/03/2009
0.64
 5,600 0.69 0.69 0.63 0 0 0
24/03/2009
0.69
 4,100 0.65 0.70 0.65 300 0 0
23/03/2009
0.65
 4,500 0.69 0.69 0.65 0 0 0
20/03/2009
0.69
 0 0.68 0.69 0.69 0 0 0
19/03/2009
0.68
 600 0.68 0.72 0.68 0 0 0
18/03/2009
0.68
 7,600 0.68 0.68 0.66 0 0 0
17/03/2009
0.68
 1,600 0.68 0.68 0.68 0 0 0
16/03/2009
0.68
 500 0.70 0.70 0.68 0 0 0
13/03/2009
0.70
 4,100 0.68 0.70 0.63 0 0 0
12/03/2009
0.68
 1,700 0.68 0.70 0.66 0 0 0
11/03/2009
0.68
 1,100 0.73 0.74 0.68 0 0 0
10/03/2009
0.73
 6,200 0.73 0.73 0.73 0 0 0
09/03/2009
0.73
 1,000 0.72 0.73 0.73 0 0 0
06/03/2009
0.72
 400 0.73 0.73 0.68 0 0 0
05/03/2009
0.73
 100 0.72 0.73 0.73 0 0 0
04/03/2009
0.72
 1,000 0.70 0.72 0.72 0 0 0
03/03/2009
0.70
 1,000 0.72 0.72 0.70 0 0 0
02/03/2009
0.72
 100 0.68 0.72 0.72 0 0 0
27/02/2009
0.68
 0 0.68 0.68 0.68 0 0 0
26/02/2009
0.68
 700 0.68 0.68 0.68 0 0 0
25/02/2009
0.68
 800 0.65 0.68 0.68 0 0 0
24/02/2009
0.65
 3,300 0.65 0.65 0.65 0 0 0
23/02/2009
0.65
 600 0.66 0.66 0.65 0 0 0
20/02/2009
0.66
 2,100 0.66 0.66 0.66 0 0 0
19/02/2009
0.66
 300 0.66 0.66 0.66 0 0 0
18/02/2009
0.66
 3,900 0.69 0.69 0.63 0 0 0
17/02/2009
0.69
 1,100 0.69 0.72 0.65 0 0 0
16/02/2009
0.69
 1,300 0.71 0.73 0.68 0 0 0
13/02/2009
0.71
 1,700 0.76 0.76 0.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |