CTCP Dược phẩm Hà Tây (dht)

58.80
0.40
(0.68%)
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
(2026-06-29) 		-6.10 -9.24% 141,300 -11,800 0
58.40
66
58.40
2 tháng
(2026-05-29) 		-6.90 -10.33% 237,300 -8,200 0
58.40
67.90
58.40
3 tháng
(2026-04-29) 		-11.10 -15.63% 345,400 -28,900 0
58.40
71
58.40
6 tháng
(2026-01-29) 		-9.20 -13.31% 891,000 -55,100 -1.7
58.40
75
58.40
12 tháng
(2025-08-04) 		-19.19 -24.26% 2,396,600 -246,200 -15.6
58.40
80.40
58.40
24 tháng
(2024-08-07) 		0.42 0.70% 13,921,368 3,567,625 313.8
58.40
98.45
58.40
36 tháng
(2023-08-14) 		35.41 144.57% 44,890,751 4,774,069 343.9
17.15
98.45
58.40
60 tháng
(2021-08-23) 		45.58 318.35% 58,443,839 4,474,075 330.7
11.60
98.45
58.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |