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)
31/08/2023
20.34
 90,100 19.98 20.69 19.98 2,000 0 0.0
30/08/2023
19.98
 70,100 20.60 20.69 19.89 3,000 0 0.1
29/08/2023
20.60
 61,200 20.69 21.22 20.42 0 0 0
28/08/2023
20.69
 208,400 19.63 21.22 19.45 0 1,600 -0.0
25/08/2023
19.63
 82,500 19.63 19.89 19.45 2,500 0 0
24/08/2023
19.63
 69,500 19.63 19.72 19.28 0 0 0
23/08/2023
19.63
 97,200 20.16 20.25 19.63 2,800 0 0.1
22/08/2023
20.16
 75,300 20.34 20.69 19.81 0 6,400 -0.1
21/08/2023
20.34
 89,900 20.42 21.66 19.89 0 0 0
18/08/2023
20.42
 335,200 21.66 21.66 20.34 1,000 1,280 -0.0
17/08/2023
21.66
 345,900 22.55 22.55 21.22 5,000 16,300 -0.3
16/08/2023
22.55
 572,800 23.96 24.76 22.46 2,000 8,000 -0.2
15/08/2023
23.96
 43,700 24.49 24.76 23.96 2,000 0 0.1
14/08/2023
24.49
 54,500 24.58 25.02 24.14 1,900 0 0.1
11/08/2023
24.58
 24,400 24.85 25.29 24.32 0 0 0
10/08/2023
24.85
 79,000 24.49 26.79 24.49 0 0 0
09/08/2023
24.49
 36,800 24.23 24.67 24.23 1,000 0 0.0
08/08/2023
24.23
 61,100 24.67 24.67 24.14 0 0 0
07/08/2023
24.67
 108,700 24.76 24.76 24.14 1,000 0 0.0
04/08/2023
24.76
 53,000 24.76 25.11 24.58 1,000 0 0.0
03/08/2023
24.76
 40,800 24.93 25.20 24.58 11,000 0 0.3
02/08/2023
24.93
 76,400 24.32 25.20 23.87 0 0 0
01/08/2023
24.32
 37,800 24.76 24.76 24.32 0 0 0
31/07/2023
24.76
 64,100 24.76 25.11 24.49 0 0 0
28/07/2023
24.76
 45,200 25.11 25.20 24.58 0 0 0
27/07/2023
25.11
 64,200 25.11 25.46 24.58 0 0 0
26/07/2023
25.11
 230,800 25.11 25.46 24.58 0 1,000 -0.0
25/07/2023
25.11
 110,200 25.64 25.64 24.67 0 0 0
24/07/2023
25.64
 162,700 24.49 25.64 24.05 0 0 0
21/07/2023
24.49
 131,400 24.32 24.67 23.70 2,100 0 0.1
20/07/2023
24.32
 56,500 24.32 24.49 23.96 900 0 0.0
19/07/2023
24.32
 53,400 24.32 24.58 22.37 0 0 0
18/07/2023
24.32
 30,900 24.40 24.67 24.05 0 1,000 -0.0
17/07/2023
24.40
 68,100 24.40 24.76 24.05 0 0 0
14/07/2023
24.40
 76,400 24.85 24.85 24.05 0 0 0
13/07/2023
24.85
 393,900 23.08 25.38 22.99 0 0 0
12/07/2023
23.08
 111,900 23.61 23.78 23.08 0 0 0
11/07/2023
23.61
 135,800 23.43 24.23 23.25 0 0 0
10/07/2023
23.43
 123,600 23.08 23.87 22.55 0 0 0
07/07/2023
23.08
 288,300 22.10 23.78 20.34 0 0 0
06/07/2023
22.10
 196,100 23.25 23.43 22.10 0 0 0
05/07/2023
23.25
 101,305 23.25 23.78 22.90 0 0 0
04/07/2023
23.25
 114,020 23.87 23.87 23.17 0 400 -0.0
03/07/2023
23.87
 112,572 24.58 25.02 23.43 1,610 0 0.0
30/06/2023
24.58
 218,415 24.49 24.58 22.99 0 0 0
29/06/2023
24.49
 167,045 26.00 28.29 24.32 2,510 3,100 -0.0
28/06/2023
26.00
 576,675 25.38 27.85 25.38 11,631 17,400 -0.2
27/06/2023
25.38
 119,615 23.08 25.38 25.20 4,400 500 0.1
26/06/2023
23.08
 150,934 21.04 23.08 19.01 0 500 -0.0
23/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/180 (Volume + 180%, Ratio=1.80)
23/06/2023
21.04
 412,951 18.79 21.04 20.60 500 13,550 -0.3
22/06/2023
18.79
 34,700 18.85 18.88 18.73 0 600 -0.0
21/06/2023
18.85
 145,748 18.85 19.10 18.73 1,300 5,010 -0.2
20/06/2023
18.85
 149,245 18.79 19.10 18.76 0 0 0
19/06/2023
18.79
 237,654 18.32 19.42 18.57 100 0 0.0
16/06/2023
18.32
 113,702 18.25 18.50 18.00 1,200 0 0.1
15/06/2023
18.25
 52,908 18.63 18.63 18.00 700 0 0.0
14/06/2023
18.63
 107,029 18.63 18.95 18.16 1,100 0 0.1
13/06/2023
18.63
 141,317 18.95 19.42 18.57 0 0 0
12/06/2023
18.95
 96,100 18.63 19.58 18.60 4,500 0 0.3
09/06/2023
18.63
 214,034 19.01 19.64 18.47 200 0 0.0
08/06/2023
19.01
 479,188 17.62 19.33 17.68 0 1,400 -0.1
07/06/2023
17.62
 200,754 16.74 17.62 16.74 0 2,000 -0.1
06/06/2023
16.74
 331,151 16.10 16.83 16.26 0 0 0
05/06/2023
16.10
 48,401 16.10 16.36 16.01 0 0 0
02/06/2023
16.10
 114,335 15.76 16.39 15.57 0 0 0
01/06/2023
15.76
 119,910 15.79 16.07 15.51 0 0 0
31/05/2023
15.79
 101,276 15.47 16.07 15.47 0 0 0
30/05/2023
15.47
 102,200 14.68 15.73 14.65 0 1,900 -0.1
29/05/2023
14.68
 87,603 14.40 14.75 14.34 0 0 0
26/05/2023
14.40
 28,200 14.37 14.40 14.21 0 0 0
25/05/2023
14.37
 51,570 14.24 14.53 13.99 0 0 0
24/05/2023
14.24
 27,000 14.49 14.65 14.24 0 0 0
23/05/2023
14.49
 5,683 14.46 14.53 14.31 0 0 0
22/05/2023
14.46
 12,600 14.34 14.68 14.34 0 0 0
19/05/2023
14.34
 25,700 14.72 14.81 14.34 0 0 0
18/05/2023
14.72
 39,300 14.27 14.81 14.31 0 0 0
17/05/2023
14.27
 20,708 14.53 14.75 14.27 0 0 0
16/05/2023
14.53
 18,600 14.56 14.78 14.24 0 0 0
15/05/2023
14.56
 30,500 14.56 14.84 14.27 0 0 0
12/05/2023
14.56
 42,100 14.59 15.00 13.67 0 0 0
11/05/2023
14.59
 42,200 14.97 15.16 14.53 0 0 0
10/05/2023
14.97
 52,100 15.06 15.16 14.94 0 200 -0.0
09/05/2023
15.06
 54,240 15.13 15.16 14.78 0 100 -0.0
08/05/2023
15.13
 58,636 14.65 15.19 14.68 0 0 0
05/05/2023
14.65
 59,930 14.40 14.94 14.43 0 0 0
04/05/2023
14.40
 100,670 13.77 14.46 13.77 0 0 0
28/04/2023
13.77
 27,402 13.80 13.89 13.58 0 0 0
27/04/2023
13.80
 39,200 13.80 14.21 13.67 0 0 0
26/04/2023
13.80
 39,500 13.83 13.83 13.58 0 0 0
25/04/2023
13.83
 61,006 13.96 14.53 13.58 0 0 0
24/04/2023
13.96
 116,903 13.11 14.18 13.26 0 0 0
21/04/2023
13.11
 142,800 12.51 13.58 12.51 0 0 0
20/04/2023
12.51
 19,000 12.51 12.73 12.41 0 400 -0.0
19/04/2023
12.51
 2,900 12.38 12.51 12.41 0 0 0
18/04/2023
12.38
 14,403 12.32 12.60 12.38 0 0 0
17/04/2023
12.32
 8,700 12.54 12.63 12.25 0 0 0
14/04/2023
12.54
 17,900 12.60 12.60 12.25 0 0 0
13/04/2023
12.60
 11,200 12.63 12.73 12.41 0 0 0
12/04/2023
12.63
 11,300 12.63 12.79 12.47 0 0 0
11/04/2023
12.63
 6,300 12.60 12.79 12.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |