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)
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
01/12/2023
20.34
 60,800 20.34 20.34 19.98 0 10,600 0
30/11/2023
20.34
 23,100 20.34 20.34 20.07 100 0 0.0
29/11/2023
20.34
 53,300 20.34 20.42 19.98 0 0 0
28/11/2023
20.34
 34,100 20.42 20.42 20.07 0 0 0
27/11/2023
20.42
 23,100 20.34 20.69 20.25 0 990 -0.0
24/11/2023
20.34
 49,500 20.25 20.34 19.98 0 0 0
23/11/2023
20.25
 83,000 20.25 20.96 20.07 0 0 0
22/11/2023
20.25
 167,900 20.25 21.04 19.98 0 0 0
21/11/2023
20.25
 154,800 20.25 20.34 18.66 0 0 0
20/11/2023
20.25
 58,200 20.25 20.34 19.81 0 0 0
17/11/2023
20.25
 58,900 20.34 20.51 19.81 0 0 0
16/11/2023
20.34
 30,000 20.25 20.51 19.89 600 0 0.0
15/11/2023
20.25
 100,100 20.25 20.78 19.89 0 0 0
14/11/2023
20.25
 197,900 19.98 20.51 19.81 0 0 0
13/11/2023
19.98
 82,800 20.60 20.78 19.98 0 0 0
10/11/2023
20.60
 136,400 20.51 20.69 20.07 0 1,000 -0.0
09/11/2023
20.51
 215,700 20.07 21.04 19.89 0 0 0
08/11/2023
20.07
 150,000 19.89 20.34 19.72 100 0 0.0
07/11/2023
19.89
 233,300 19.54 20.07 19.28 0 0 0
06/11/2023
19.54
 161,800 19.28 19.89 19.01 0 6,000 -0.1
03/11/2023
19.28
 52,900 19.28 19.54 18.92 0 0 0
02/11/2023
19.28
 125,800 18.66 19.63 18.83 0 5,200 -0.1
01/11/2023
18.66
 40,700 18.57 18.92 18.13 0 0 0
31/10/2023
18.57
 66,900 18.74 18.74 18.04 0 0 0
30/10/2023
18.74
 48,400 19.01 19.01 18.30 0 0 0
27/10/2023
19.01
 144,700 17.95 19.45 17.86 0 0 0
26/10/2023
17.95
 439,100 18.39 18.39 16.62 0 400 -0.0
25/10/2023
18.39
 35,000 18.13 18.39 17.95 0 0 0
24/10/2023
18.13
 88,000 18.04 18.57 17.68 2,700 0 0.1
23/10/2023
18.04
 40,300 18.30 18.48 17.86 2,000 0 0.0
20/10/2023
18.30
 79,900 18.21 18.48 17.68 0 2,300 -0.0
19/10/2023
18.21
 75,200 18.48 18.48 17.86 0 0 0
18/10/2023
18.48
 148,000 19.10 19.72 18.04 2,000 10 0.0
17/10/2023
19.10
 139,400 19.98 20.16 19.10 1,300 0 0.0
16/10/2023
19.98
 139,100 19.89 20.34 19.81 0 200 -0.0
13/10/2023
19.89
 332,100 18.74 19.98 19.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |