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)
17/02/2023
13.01
 7,631 13.01 13.20 12.85 0 0 0
16/02/2023
13.01
 51,000 12.69 13.11 12.79 0 0 0
15/02/2023
12.69
 14,100 12.88 13.99 12.69 0 0 0
14/02/2023
12.88
 26,340 12.79 13.01 12.57 2,200 0 0.1
13/02/2023
12.79
 30,900 12.79 13.45 12.63 0 0 0
10/02/2023
12.79
 94,760 12.28 13.11 12.25 0 0 0
09/02/2023
12.28
 18,400 12.28 12.28 12.13 1,000 0 0.0
08/02/2023
12.28
 13,131 12.16 12.28 11.84 0 0 0
07/02/2023
12.16
 6,600 12.16 12.16 11.91 0 0 0
06/02/2023
12.16
 57,301 12.16 12.28 11.75 0 0 0
03/02/2023
12.16
 200 12.00 12.32 12.16 0 0 0
02/02/2023
12.00
 4,700 12.25 12.25 12.00 0 0 0
01/02/2023
12.25
 22,300 12.06 12.47 12.06 0 0 0
31/01/2023
12.06
 7,400 12.32 12.47 12.06 0 0 0
30/01/2023
12.32
 19,200 12.28 12.47 12.03 0 500 -0.0
27/01/2023
12.28
 6,200 12.09 12.47 12.09 0 100 -0.0
19/01/2023
12.09
 5,200 12.00 12.13 11.84 3,000 0 0.1
18/01/2023
12.00
 8,790 11.97 12.00 11.84 0 0 0
17/01/2023
11.97
 3,500 11.75 12.00 11.84 100 0 0.0
16/01/2023
11.75
 1,100 11.91 12.06 11.75 0 0 0
13/01/2023
11.91
 4,100 11.68 11.94 11.72 0 500 -0.0
12/01/2023
11.68
 4,000 11.78 12.13 11.68 0 0 0
11/01/2023
11.78
 1,502 12.00 12.00 11.78 600 0 0.0
10/01/2023
12.00
 300 12.00 12.13 11.81 0 0 0
09/01/2023
12.00
 1,400 11.94 12.19 11.78 0 0 0
06/01/2023
11.94
 7,221 11.94 12.19 11.75 0 0 0
05/01/2023
11.94
 1,900 12.00 12.16 11.78 0 0 0
04/01/2023
12.00
 5,611 12.09 12.25 11.84 0 0 0
03/01/2023
12.09
 900 12.28 12.28 12.09 100 0 0.0
30/12/2022
12.28
 3,500 12.19 12.28 11.87 600 0 0.0
29/12/2022
12.19
 100 12.13 12.19 12.19 0 0 0
28/12/2022
12.13
 3,400 12.09 12.28 12.00 0 0 0
27/12/2022
12.09
 1,100 11.94 12.32 11.87 600 0 0.0
26/12/2022
11.94
 505 12.09 12.22 11.94 0 0 0
23/12/2022
12.09
 2,507 12.16 12.16 11.84 0 0 0
22/12/2022
12.16
 2,300 12.13 12.22 12.13 0 0 0
21/12/2022
12.13
 8,200 12.13 12.63 11.87 0 0 0
20/12/2022
12.13
 400 11.87 12.16 11.94 0 0 0
19/12/2022
11.87
 2,300 12.16 12.28 11.87 0 0 0
16/12/2022
12.16
 61,500 12.19 12.25 12.00 0 0 0
15/12/2022
12.19
 5,400 12.32 12.32 12.00 0 0 0
14/12/2022
12.32
 543 12.32 12.32 12.32 0 0 0
13/12/2022
12.32
 4,608 12.32 12.63 11.91 0 0 0
12/12/2022
12.32
 4,000 12.22 12.32 12.19 0 0 0
09/12/2022
12.22
 24,900 12.06 12.32 11.94 0 0 0
08/12/2022
12.06
 2,600 12.28 12.28 11.97 0 0 0
07/12/2022
12.28
 11,977 12.00 12.44 12.00 0 0 0
06/12/2022
12.00
 3,620 12.16 12.32 11.94 300 0 0.0
05/12/2022
12.16
 9,177 12.44 12.44 12.00 700 0 0.0
02/12/2022
12.44
 7,200 12.44 12.63 11.91 0 0 0
01/12/2022
12.44
 12,600 12.41 12.63 11.84 0 0 0
30/11/2022
12.41
 6,961 12.35 12.47 11.84 0 0 0
29/11/2022
12.35
 4,924 12.47 12.47 12.03 1,400 0 0.1
28/11/2022
12.47
 6,340 12.47 12.54 12.44 0 0 0
25/11/2022
12.47
 13,690 12.22 12.47 12.00 0 0 0
24/11/2022
12.22
 7,600 12.22 12.22 12.00 0 0 0
23/11/2022
12.22
 8,840 12.28 12.28 11.97 0 0 0
22/11/2022
12.28
 1,498 12.28 12.28 12.06 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2022
12.28
 3,400 12.00 12.32 12.09 600 0 0.0
18/11/2022
12.00
 4,410 11.94 12.06 11.94 600 0 0.0
17/11/2022
11.94
 12,000 11.91 12.00 11.94 0 0 0
16/11/2022
11.91
 700 11.85 12.31 11.60 0 0 0
15/11/2022
11.85
 3,350 11.60 12.00 11.38 0 0 0
14/11/2022
11.60
 8,230 12.09 12.12 11.60 0 0 0
11/11/2022
12.09
 100 12.09 12.09 12.09 0 0 0
10/11/2022
12.09
 1,310 12.00 12.09 12.00 0 0 0
09/11/2022
12.00
 5,050 12.00 12.12 11.97 0 0 0
08/11/2022
12.00
 32,800 12.00 12.12 11.85 0 0 0
07/11/2022
12.00
 27,900 12.12 12.15 12.00 0 0 0
04/11/2022
12.12
 700 12.12 12.12 12.00 0 0 0
03/11/2022
12.12
 2,100 12.09 12.15 12.00 0 0 0
02/11/2022
12.09
 21,800 12.15 12.18 12.06 0 0 0
01/11/2022
12.15
 1,800 12.12 12.25 12.15 200 0 0.0
31/10/2022
12.12
 2,100 12.15 12.15 12.00 0 0 0
28/10/2022
12.15
 200 12.15 12.15 12.15 0 0 0
27/10/2022
12.15
 21,508 12.15 12.22 12.00 0 0 0
26/10/2022
12.15
 7,000 12.15 12.22 12.00 0 0 0
25/10/2022
12.15
 900 12.00 12.15 12.00 0 0 0
24/10/2022
12.00
 901 12.09 12.12 12.00 0 0 0
21/10/2022
12.09
 15,212 12.09 12.15 12.00 0 9,800 -0.4
20/10/2022
12.09
 26,100 12.06 12.09 12.00 0 0 0
19/10/2022
12.06
 3,800 12.06 12.31 12.00 0 300 -0.0
18/10/2022
12.06
 5,356 12.09 12.12 11.97 0 300 -0.0
17/10/2022
12.09
 3,200 12.09 12.31 11.94 0 100 -0.0
14/10/2022
12.09
 5,918 12.09 12.15 11.94 0 1,100 -0.0
13/10/2022
12.09
 4,004 12.00 12.12 12.00 0 300 -0.0
12/10/2022
12.00
 3,230 12.00 12.12 11.91 0 100 -0.0
11/10/2022
12.00
 600 12.12 12.31 12.00 0 0 0
10/10/2022
12.12
 3,100 12.12 12.15 11.97 0 100 -0.0
07/10/2022
12.12
 300 12.15 12.15 11.88 0 0 0
06/10/2022
12.15
 1,912 12.18 12.31 11.85 0 200 -0.0
05/10/2022
12.18
 200 12.12 12.18 12.18 0 0 0
04/10/2022
12.12
 1,600 12.00 12.28 12.00 0 0 0
03/10/2022
12.00
 2,201 12.15 12.15 12.00 0 0 0
30/09/2022
12.15
 600 12.12 12.15 12.12 0 0 0
29/09/2022
12.12
 1,300 12.06 12.25 12.03 0 0 0
28/09/2022
12.06
 50,900 12.22 12.25 12.00 0 0 0
27/09/2022
12.22
 67,200 12.28 12.28 12.22 0 0 0
26/09/2022
12.28
 1,900 12.25 12.28 12.03 0 0 0
23/09/2022
12.25
 2,209 12.28 12.31 12.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |