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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |