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)
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
12/02/2009
0.76
 200 0.71 0.76 0.76 0 0 0
11/02/2009
0.71
 1,200 0.76 0.76 0.71 0 0 0
10/02/2009
0.76
 100 0.73 0.76 0.76 0 0 0
09/02/2009
0.73
 900 0.75 0.75 0.73 0 0 0
06/02/2009
0.75
 6,100 0.75 0.75 0.70 0 0 0
05/02/2009
0.75
 100 0.77 0.77 0.75 0 0 0
04/02/2009
0.77
 100 0.77 0.77 0.77 0 0 0
03/02/2009
0.77
 1,100 0.75 0.79 0.77 0 0 0
02/02/2009
0.75
 1,600 0.75 0.77 0.75 0 0 0
23/01/2009
0.75
 100 0.70 0.75 0.75 0 0 0
22/01/2009
0.70
 4,200 0.74 0.74 0.70 0 0 0
21/01/2009
0.74
 0 0.73 0.74 0.74 0 0 0
20/01/2009
0.73
 800 0.73 0.78 0.73 0 0 0
19/01/2009
0.73
 2,200 0.73 0.77 0.73 0 0 0
16/01/2009
0.73
 1,800 0.71 0.76 0.73 0 0 0
15/01/2009
0.71
 4,300 0.75 0.75 0.71 0 0 0
14/01/2009
0.75
 1,200 0.75 0.75 0.75 0 0 0
13/01/2009
0.75
 7,300 0.80 0.80 0.75 0 0 0
12/01/2009
0.80
 1,400 0.81 0.84 0.80 0 0 0
09/01/2009
0.81
 1,600 0.80 0.81 0.80 0 0 0
08/01/2009
0.80
 3,200 0.80 0.80 0.80 0 0 0
07/01/2009
0.80
 6,000 0.82 0.82 0.79 0 0 0
06/01/2009
0.82
 1,400 0.83 0.83 0.80 0 0 0
05/01/2009
0.83
 1,900 0.84 0.84 0.80 0 0 0
02/01/2009
0.84
 100 0.84 0.84 0.84 0 0 0
31/12/2008
0.84
 200 0.83 0.84 0.80 0 0 0
30/12/2008
0.83
 1,600 0.80 0.86 0.83 0 0 0
29/12/2008
0.80
 2,700 0.84 0.85 0.80 0 0 0
26/12/2008
0.84
 500 0.82 0.86 0.84 0 0 0
25/12/2008
0.82
 1,700 0.81 0.82 0.82 0 0 0
24/12/2008
0.81
 1,200 0.80 0.81 0.81 0 0 0
23/12/2008
0.80
 3,100 0.85 0.85 0.80 0 0 0
22/12/2008
0.85
 300 0.83 0.86 0.85 0 0 0
19/12/2008
0.83
 4,300 0.86 0.86 0.83 0 0 0
18/12/2008
0.86
 10,200 0.83 0.89 0.83 0 0 0
17/12/2008
0.83
 2,800 0.81 0.84 0.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |