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)
03/05/2024
25.18
 45,358 24.37 25.45 24.37 1,800 1,000 0.0
02/05/2024
25.27
 82,155 25.45 25.63 25.00 1,600 1,000 0.0
26/04/2024
25.54
 101,998 26.54 26.54 25.45 100 3,000 -0.1
25/04/2024
26.09
 161,234 25.91 27.08 25.63 900 2,600 -0.0
24/04/2024
25.91
 290,652 24.73 26.18 24.64 0 200 -0.0
23/04/2024
24.64
 32,227 24.46 24.64 24.46 0 0 0
22/04/2024
24.64
 57,145 24.37 25.09 24.28 100 0 0.0
19/04/2024
24.64
 183,181 24.10 24.91 24.01 0 0 0
17/04/2024
24.10
 104,912 24.01 24.55 23.92 100 0 0.0
16/04/2024
23.83
 69,693 23.74 24.19 23.56 0 0 0
15/04/2024
24.19
 51,170 24.28 24.73 23.92 200 2,400 -0.1
12/04/2024
24.28
 29,562 24.19 24.55 23.92 0 0 0
11/04/2024
23.92
 56,400 23.92 24.37 23.56 0 0 0
10/04/2024
24.01
 27,067 24.19 24.28 23.92 0 0 0
09/04/2024
24.10
 45,802 23.74 24.55 23.74 0 2,000 -0.1
08/04/2024
24.28
 23,602 24.19 24.46 23.92 0 0 0
05/04/2024
24.19
 173,170 24.55 24.64 22.20 3,300 25,800 -0.6
04/04/2024
24.64
 155,522 24.64 25.00 24.19 0 9,300 -0.3
03/04/2024
24.73
 60,430 24.64 25.00 24.64 0 100 -0.0
02/04/2024
24.82
 213,865 24.82 25.27 24.55 2,800 300 0.1
01/04/2024
24.82
 179,879 24.10 25.00 24.10 2,600 4,300 -0.0
29/03/2024
24.28
 144,603 23.65 25.27 23.65 0 1,000 -0.0
28/03/2024
23.74
 118,111 23.47 23.92 23.47 1,000 3,000 -0.1
27/03/2024
23.56
 54,403 23.38 23.83 22.57 2,100 0 0.1
26/03/2024
23.38
 51,740 23.74 23.92 23.38 0 0 0
25/03/2024
23.47
 121,401 23.65 23.74 23.11 0 31,700 -0.8
22/03/2024
23.56
 171,052 23.47 23.83 23.20 0 50,000 -1.3
21/03/2024
23.47
 382,607 22.84 23.47 22.84 3,000 0 0.1
20/03/2024
23.02
 37,700 22.57 23.38 22.57 200 0 0.0
19/03/2024
22.66
 25,832 23.02 23.29 21.66 0 400 -0.0
18/03/2024
23.11
 137,614 22.93 23.20 22.20 0 2,000 -0.1
15/03/2024
22.93
 38,889 22.93 23.20 22.84 100 600 -0.0
14/03/2024
23.02
 73,753 23.11 23.38 23.02 3,000 20,300 -0.4
13/03/2024
23.11
 66,552 23.20 23.20 23.02 2,400 6,900 -0.1
12/03/2024
23.20
 81,773 22.57 23.29 22.57 400 40,600 -1.0
11/03/2024
23.11
 90,933 23.56 23.83 22.75 0 60,000 -1.5
08/03/2024
23.02
 95,065 23.56 23.56 23.02 200 10,300 -0.3
07/03/2024
23.56
 262,634 23.47 24.01 23.11 400 80,000 -2.1
06/03/2024
23.47
 200,928 26.18 26.18 23.11 1,600 11,200 -0.3
05/03/2024
23.92
 318,424 24.46 24.46 23.92 182,300 60,000 3.3
04/03/2024
24.46
 621,587 24.91 25.18 24.19 360,400 3,900 9.8
01/03/2024
25.09
 255,738 24.91 25.18 24.91 214,400 0 5.9
29/02/2024
25.00
 327,716 25.00 25.27 24.91 240,000 700 6.7
28/02/2024
25.18
 168,248 25.00 25.27 24.82 58,500 100 1.6
27/02/2024
25.00
 263,936 24.28 25.18 24.28 42,800 11,500 0.9
26/02/2024
24.19
 51,441 24.19 24.37 23.92 1,200 0 0.0
23/02/2024
23.92
 80,324 24.19 24.19 23.65 1,200 0 0.0
22/02/2024
24.28
 70,968 24.46 26.63 23.92 2,500 0 0.1
21/02/2024
24.73
 355,067 23.74 24.73 23.65 216,900 0 5.8
20/02/2024
24.01
 212,821 23.92 24.10 23.47 130,000 1,700 3.4
19/02/2024
24.01
 247,410 24.28 24.37 23.65 120,700 12,800 2.9
16/02/2024
24.28
 33,225 24.37 24.37 24.01 0 0 0
15/02/2024
24.37
 62,129 24.46 24.82 24.19 0 600 -0.0
07/02/2024
24.46
 83,617 24.10 24.46 24.01 30,000 0 0.8
06/02/2024
24.37
 106,900 24.19 24.46 24.01 71,500 800 1.9
05/02/2024
24.28
 87,615 24.55 24.73 23.56 0 200 -0.0
02/02/2024
24.46
 254,531 24.19 25.00 24.01 120,000 33,980 2.4
01/02/2024
24.19
 205,077 23.38 24.19 23.29 40,200 10,000 0.8
31/01/2024
23.38
 143,026 23.11 23.47 23.11 44,300 0 1.1
30/01/2024
23.20
 88,907 23.02 23.20 22.93 30,100 0 0.8
29/01/2024
23.02
 85,571 22.93 23.02 22.84 29,700 0 0.8
26/01/2024
22.93
 82,813 22.38 22.93 22.38 23,900 0 0.6
25/01/2024
22.57
 134,214 22.20 22.66 22.20 50,100 4,000 1.1
24/01/2024
22.48
 119,116 22.48 22.57 22.20 11,900 400 0.3
23/01/2024
22.48
 97,950 22.11 22.75 22.11 7,300 0 0.2
22/01/2024
22.29
 107,324 22.20 22.38 22.11 0 800 -0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2024
22.11
 277,236 22.20 22.20 21.66 4,400 0 0.1
18/01/2024
21.66
 154,388 21.49 21.84 21.40 100 0 0.0
17/01/2024
21.66
 75,200 21.40 22.10 21.40 0 7,400 -0.2
16/01/2024
21.40
 86,100 21.13 21.49 21.04 0 100 -0.0
15/01/2024
21.22
 34,807 21.13 21.57 21.13 0 0 0
12/01/2024
21.40
 134,101 21.31 21.57 20.96 0 0 0
11/01/2024
21.40
 45,036 21.40 21.93 21.22 0 2,700 -0.1
10/01/2024
21.40
 102,092 22.55 22.55 21.22 9,000 0 0.2
09/01/2024
21.66
 139,606 21.49 21.84 21.22 300 28 0.0
08/01/2024
21.49
 112,587 21.75 21.75 21.13 0 0 0
05/01/2024
21.49
 79,163 21.49 21.66 21.13 0 0 0
04/01/2024
21.49
 407,132 20.51 21.75 20.34 0 2,800 -0.1
03/01/2024
20.42
 36,489 20.34 20.42 20.25 0 0 0
02/01/2024
20.42
 60,134 20.34 20.51 20.25 0 0 0
29/12/2023
20.34
 131,800 20.25 20.34 20.07 1,200 0 0.0
28/12/2023
20.25
 54,400 20.25 20.25 20.07 0 0 0
27/12/2023
20.25
 46,000 20.16 20.25 19.98 1,000 0 0.0
26/12/2023
20.16
 20,700 20.25 20.25 19.98 0 0 0
25/12/2023
20.25
 24,300 20.34 20.34 19.89 0 0 0
22/12/2023
20.34
 75,900 20.16 20.34 19.98 0 0 0
21/12/2023
20.16
 66,000 20.16 20.16 19.81 2,000 0 0.0
20/12/2023
20.16
 27,300 20.25 20.25 19.81 0 0 0
19/12/2023
20.25
 19,500 19.54 20.25 19.28 0 0 0
18/12/2023
19.54
 79,800 19.63 19.89 19.19 0 56,914 -1.2
15/12/2023
19.63
 127,500 19.89 19.89 18.39 0 81,000 -1.8
14/12/2023
19.89
 76,300 20.07 20.34 19.72 0 46,300 -1.0
13/12/2023
20.07
 101,800 20.25 20.25 19.89 0 45,400 -1.0
12/12/2023
20.25
 19,700 20.34 20.34 20.16 0 0 0
11/12/2023
20.34
 43,100 20.16 20.42 20.07 0 0 0
08/12/2023
20.16
 80,600 20.34 20.34 19.98 16,600 0 0.4
07/12/2023
20.34
 50,100 20.34 20.51 20.07 0 3,326 -0.1
06/12/2023
20.34
 36,000 20.25 20.42 20.16 0 0 0
05/12/2023
20.25
 28,100 20.34 20.51 20.25 0 0 0
04/12/2023
20.34
 89,400 20.34 20.60 20.16 0 28 -0.0

Chính sách bảo mật | Điều khoản sử dụng |