CTCP Dược phẩm Hà Tây (dht)

68.50
-1.50
(-2.14%)
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
(2025-12-29) 		0.30 0.43% 376,000 -75,300 -5.2
68.10
73
70
2 tháng
(2025-11-28) 		-3.70 -5.05% 592,600 -120,500 -8.4
68.10
75.60
70
3 tháng
(2025-10-29) 		-10.30 -12.89% 823,000 -162,700 -11.5
68.10
79.90
70
6 tháng
(2025-07-31) 		-8.58 -10.98% 1,523,000 -188,200 -13.7
68.10
80.40
70
12 tháng
(2025-02-03) 		-9.22 -11.70% 4,499,080 -128,441 -7.9
68.10
81.91
70
24 tháng
(2024-02-07) 		45.14 184.54% 30,337,536 4,669,525 340.6
22.66
98.45
70
36 tháng
(2023-02-13) 		56.81 444.21% 53,564,100 4,832,360 345.9
12.32
98.45
70
60 tháng
(2021-02-22) 		53.48 331.68% 58,748,268 4,538,030 333.0
11.60
98.45
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
18.74
 101,000 18.92 19.19 18.57 0 0 0
11/10/2023
18.92
 70,000 19.10 19.28 18.57 0 0 0
10/10/2023
19.10
 438,000 17.60 19.28 17.60 0 0 0
09/10/2023
17.60
 109,800 17.42 17.60 17.06 2,000 0 0.0
06/10/2023
17.42
 50,800 17.42 17.95 17.15 0 0 0
05/10/2023
17.42
 70,000 17.42 18.13 17.24 0 0 0
04/10/2023
17.42
 91,100 18.04 18.04 17.15 2,000 0 0.0
03/10/2023
18.04
 344,600 18.57 18.57 16.71 0 0 0
02/10/2023
18.57
 50,500 18.74 19.89 18.13 1,000 0 0.0
29/09/2023
18.74
 158,000 17.15 18.83 16.80 0 0 0
28/09/2023
17.15
 62,500 17.33 17.33 16.98 1,000 0 0.0
27/09/2023
17.33
 92,400 17.77 17.86 16.98 1,000 0 0.0
26/09/2023
17.77
 87,200 18.30 18.30 17.24 2,000 0 0.0
25/09/2023
18.30
 66,500 18.66 19.19 17.51 0 0 0
22/09/2023
18.66
 67,100 19.28 19.28 18.66 3,000 0 0.1
21/09/2023
19.28
 29,100 19.19 19.28 19.01 0 0 0
20/09/2023
19.19
 80,300 19.01 19.45 18.74 5,000 0 0.1
19/09/2023
19.01
 66,700 19.19 19.45 18.74 600 0 0
18/09/2023
19.19
 104,200 19.19 19.36 19.01 0 0 0
15/09/2023
19.19
 67,900 19.54 19.81 19.19 0 0 0
14/09/2023
19.54
 70,400 19.54 19.89 19.45 1,000 0 0.0
13/09/2023
19.54
 111,400 19.89 20.07 19.54 2,600 0 0.1
12/09/2023
19.89
 96,200 20.07 20.07 19.72 3,000 0 0.1
11/09/2023
20.07
 97,900 20.34 20.60 19.81 0 0 0
08/09/2023
20.34
 62,800 20.34 20.60 20.25 100 0 0.0
07/09/2023
20.34
 120,300 20.51 20.60 20.16 0 0 0
06/09/2023
20.51
 102,700 20.42 20.51 20.25 500 0 0.0
05/09/2023
20.42
 57,400 20.34 21.13 20.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |