CTCP Dược phẩm Hà Tây (dht)

55
-0.60
(-1.08%)
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
(2026-08-12) 		-0.70 -1.24% 192,900 24,100 0
55
57.20
55
2 tháng
(2026-07-13) 		-8.30 -12.99% 360,000 11,754 0
55
63.90
55
3 tháng
(2026-06-15) 		-11.80 -17.51% 445,200 6,154 0
55
67.40
55
6 tháng
(2026-03-16) 		-13.40 -19.42% 865,800 -21,046 -0.7
55
75
55
12 tháng
(2025-09-16) 		-22.13 -28.47% 2,339,800 -223,546 -15.2
55
80.40
55
24 tháng
(2024-09-23) 		-9.21 -14.21% 13,070,603 3,608,579 315.3
55
98.45
55
36 tháng
(2023-09-27) 		38.27 220.83% 41,683,051 4,786,203 343.8
17.15
98.45
55
60 tháng
(2021-10-07) 		41.37 290.78% 57,944,507 4,492,629 330.7
11.60
98.45
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |