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)
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
10/04/2023
12.60
 30,400 12.60 12.79 12.47 0 0 0
07/04/2023
12.60
 24,312 12.63 13.26 12.32 0 0 0
06/04/2023
12.63
 6,900 12.69 12.79 12.63 0 0 0
05/04/2023
12.69
 20,900 12.66 12.79 12.63 0 0 0
04/04/2023
12.66
 23,300 12.54 12.73 12.47 0 0 0
03/04/2023
12.54
 10,200 12.54 12.95 12.41 0 0 0
31/03/2023
12.54
 6,800 12.57 12.57 12.35 0 0 0
30/03/2023
12.57
 7,746 12.54 12.63 12.47 0 0 0
29/03/2023
12.54
 4,122 12.57 12.63 12.35 0 0 0
28/03/2023
12.57
 10,500 12.51 12.57 12.32 0 0 0
27/03/2023
12.51
 42,500 12.57 12.63 12.32 0 0 0
24/03/2023
12.57
 78,100 12.57 12.57 12.44 0 0 0
23/03/2023
12.57
 4,100 12.63 12.63 12.28 0 0 0
22/03/2023
12.63
 11,500 12.44 12.95 12.44 0 0 0
21/03/2023
12.44
 7,200 12.38 12.57 12.38 0 0 0
20/03/2023
12.38
 11,847 12.63 12.95 12.28 0 0 0
17/03/2023
12.63
 7,200 12.69 12.69 12.32 0 0 0
16/03/2023
12.69
 21,468 12.79 12.79 12.51 0 0 0
15/03/2023
12.79
 34,500 12.76 12.82 12.63 0 0 0
14/03/2023
12.76
 3,466 12.63 12.92 12.47 0 0 0
13/03/2023
12.63
 14,702 12.66 13.93 12.60 0 0 0
10/03/2023
12.66
 2,900 12.66 12.85 12.63 0 0 0
09/03/2023
12.66
 3,700 12.85 12.85 12.66 0 0 0
08/03/2023
12.85
 4,226 12.85 12.88 12.66 0 0 0
07/03/2023
12.85
 4,701 12.88 12.88 12.63 0 0 0
06/03/2023
12.88
 5,800 12.92 12.95 12.69 0 0 0
03/03/2023
12.92
 900 12.92 12.92 12.92 0 0 0
02/03/2023
12.92
 12,707 12.92 12.95 12.66 0 0 0
01/03/2023
12.92
 8,926 12.92 12.95 12.76 0 0 0
28/02/2023
12.92
 7,900 12.92 12.95 12.76 0 0 0
27/02/2023
12.92
 9,800 12.79 12.95 12.76 0 0 0
24/02/2023
12.79
 8,017 12.95 12.95 12.73 0 0 0
23/02/2023
12.95
 17,200 12.95 13.26 12.79 0 0 0
22/02/2023
12.95
 16,900 13.04 13.17 12.92 0 0 0
21/02/2023
13.04
 18,600 13.11 13.14 12.92 0 0 0
20/02/2023
13.11
 43,300 13.01 13.26 12.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |