CTCP Dược phẩm Hà Tây (dht)

68.50
-1.50
(-2.14%)
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
(2025-12-29) 		0.30 0.43% 376,000 -75,300 -5.2
68.10
73
70
2 tháng
(2025-11-28) 		-3.70 -5.05% 592,600 -120,500 -8.4
68.10
75.60
70
3 tháng
(2025-10-29) 		-10.30 -12.89% 823,000 -162,700 -11.5
68.10
79.90
70
6 tháng
(2025-07-31) 		-8.58 -10.98% 1,523,000 -188,200 -13.7
68.10
80.40
70
12 tháng
(2025-02-03) 		-9.22 -11.70% 4,499,080 -128,441 -7.9
68.10
81.91
70
24 tháng
(2024-02-07) 		45.14 184.54% 30,337,536 4,669,525 340.6
22.66
98.45
70
36 tháng
(2023-02-13) 		56.81 444.21% 53,564,100 4,832,360 345.9
12.32
98.45
70
60 tháng
(2021-02-22) 		53.48 331.68% 58,748,268 4,538,030 333.0
11.60
98.45
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |