CTCP Dược phẩm Hà Tây (dht)

58.50
0.10
(0.17%)
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
(2026-06-29) 		-6.10 -9.24% 141,300 -11,800 0
58.40
66
58.40
2 tháng
(2026-05-29) 		-6.90 -10.33% 237,300 -8,200 0
58.40
67.90
58.40
3 tháng
(2026-04-29) 		-11.10 -15.63% 345,400 -28,900 0
58.40
71
58.40
6 tháng
(2026-01-29) 		-9.20 -13.31% 891,000 -55,100 -1.7
58.40
75
58.40
12 tháng
(2025-08-04) 		-19.19 -24.26% 2,396,600 -246,200 -15.6
58.40
80.40
58.40
24 tháng
(2024-08-07) 		0.42 0.70% 13,921,368 3,567,625 313.8
58.40
98.45
58.40
36 tháng
(2023-08-14) 		35.41 144.57% 44,890,751 4,774,069 343.9
17.15
98.45
58.40
60 tháng
(2021-08-23) 		45.58 318.35% 58,443,839 4,474,075 330.7
11.60
98.45
58.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |