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
(2025-11-05) 		-1.30 -1.69% 241,900 -43,200 -3.2
70.50
77.40
75.60
2 tháng
(2025-10-06) 		-1.77 -2.29% 589,200 -57,600 -4.4
70.50
80.40
75.60
3 tháng
(2025-09-08) 		-0.86 -1.13% 678,800 -73,100 -5.7
70.50
80.40
75.60
6 tháng
(2025-06-09) 		0.95 1.28% 1,586,000 -79,600 -6.2
70.50
80.91
75.60
12 tháng
(2024-12-10) 		-8.59 -10.22% 7,511,483 3,286,689 286.1
70.50
90.45
75.60
24 tháng
(2023-12-18) 		55.96 286.37% 33,621,151 5,110,303 357.3
19.54
98.45
75.60
36 tháng
(2022-12-21) 		63.37 522.62% 53,362,228 4,951,160 354.0
11.68
98.45
75.60
60 tháng
(2020-12-31) 		59.47 370.91% 58,861,079 4,650,730 340.9
11.60
98.45
75.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
12.28
 201 12.28 12.28 12.28 0 0 0
21/09/2022
12.28
 5,900 12.28 12.62 12.09 0 0 0
20/09/2022
12.28
 501 12.15 12.28 12.22 0 0 0
19/09/2022
12.15
 1,100 12.28 12.31 12.09 0 0 0
16/09/2022
12.28
 6,424 12.25 12.28 12.09 0 0 0
15/09/2022
12.25
 1,000 12.28 12.28 12.09 0 0 0
14/09/2022
12.28
 300 12.31 12.31 12.06 0 0 0
13/09/2022
12.31
 200 12.28 12.31 12.31 0 0 0
12/09/2022
12.28
 305 12.31 12.46 12.28 100 0 0.0
09/09/2022
12.31
 34,100 12.25 12.31 12.15 0 0 0
08/09/2022
12.25
 4,700 12.25 12.25 12.06 0 0 0
07/09/2022
12.25
 2,300 12.28 12.28 12.09 0 0 0
06/09/2022
12.28
 5,800 12.28 12.28 12.03 0 0 0
05/09/2022
12.28
 700 12.28 12.28 12.28 0 0 0
31/08/2022
12.28
 3,200 12.31 12.31 12.03 0 0 0
30/08/2022
12.31
 3,751 12.31 12.31 12.31 0 0 0
29/08/2022
12.31
 3,600 12.28 12.31 12.03 0 0 0
26/08/2022
12.28
 9,500 12.25 12.28 12.00 0 0 0
25/08/2022
12.25
 8,700 12.18 12.25 12.03 0 0 0
24/08/2022
12.18
 300 12.15 12.18 12.09 0 0 0
23/08/2022
12.15
 3,200 12.46 12.46 12.12 0 0 0
22/08/2022
12.46
 7,400 12.52 12.52 12.15 0 0 0
19/08/2022
12.52
 10,003 12.46 12.52 12.43 0 0 0
18/08/2022
12.46
 29,700 12.06 12.62 12.03 0 0 0
17/08/2022
12.06
 15,000 12.31 12.31 12.06 0 0 0
16/08/2022
12.31
 5,121 12.28 12.31 12.03 0 0 0
15/08/2022
12.28
 850 12.25 12.31 12.15 0 0 0
12/08/2022
12.25
 1,600 12.31 12.31 12.25 0 0 0
11/08/2022
12.31
 100 12.31 12.31 12.31 0 0 0
10/08/2022
12.31
 20,600 12.31 12.37 12.15 0 0 0
09/08/2022
12.31
 2,503 12.31 12.31 12.22 0 0 0
08/08/2022
12.31
 1,510 12.34 12.46 12.22 0 0 0
05/08/2022
12.34
 7,400 12.31 12.46 12.15 100 0 0.0
04/08/2022
12.31
 45,600 12.28 12.43 12.12 0 22,000 -0.9
03/08/2022
12.28
 12,566 12.28 12.46 12.12 0 0 0
02/08/2022
12.28
 22,800 12.25 12.46 12.15 0 0 0
01/08/2022
12.25
 13,700 12.25 12.46 12.12 0 0 0
29/07/2022
12.25
 6,200 12.31 12.31 12.15 300 0 0.0
28/07/2022
12.31
 13,100 12.31 12.31 12.15 0 0 0
27/07/2022
12.31
 7,150 12.31 12.43 12.15 0 0 0
26/07/2022
12.31
 10,200 12.15 12.49 12.15 0 0 0
25/07/2022
12.15
 6,700 12.09 12.31 12.00 0 0 0
22/07/2022
12.09
 9,305 12.31 12.46 12.09 0 0 0
21/07/2022
12.31
 1,100 12.31 12.46 12.31 0 0 0
20/07/2022
12.31
 1,657 12.28 12.62 12.31 1,300 0 0.1
19/07/2022
12.28
 1,698 12.40 12.58 12.06 0 0 0
18/07/2022
12.40
 4,820 12.40 12.49 12.00 0 3,520 -0.1
15/07/2022
12.40
 506 12.31 12.62 12.09 0 0 0
14/07/2022
12.31
 2,989 12.22 12.40 12.00 0 0 0
13/07/2022
12.22
 7,800 12.22 12.31 11.97 0 0 0
12/07/2022
12.22
 1,480 12.22 13.42 12.06 0 1,000 -0.0
11/07/2022
12.22
 700 12.31 13.23 12.22 0 0 0
08/07/2022
12.31
 300 12.31 12.43 12.31 0 0 0
07/07/2022
12.31
 7,300 12.43 12.62 12.00 2,900 0 0.1
06/07/2022
12.43
 400 12.43 12.55 12.43 0 0 0
05/07/2022
12.43
 600 12.34 12.55 12.09 0 0 0
04/07/2022
12.34
 900 12.46 12.46 12.15 0 0 0
01/07/2022
12.46
 300 12.58 12.58 12.46 0 0 0
30/06/2022
12.58
 900 12.89 12.89 12.15 0 0 0
29/06/2022
12.89
 2,306 12.31 12.89 12.31 0 0 0
28/06/2022
12.31
 700 12.49 12.52 12.31 500 0 0.0
27/06/2022
12.49
 300 12.46 12.49 12.43 0 0 0
24/06/2022
12.46
 1,800 12.31 12.49 12.31 1,700 0 0.1
23/06/2022
12.31
 600 12.40 12.62 12.00 0 0 0
22/06/2022
12.40
 2,800 12.62 12.62 12.00 0 0 0
21/06/2022
12.62
 100 12.46 12.62 12.62 0 0 0
20/06/2022
12.46
 700 12.46 12.46 12.43 0 0 0
17/06/2022
12.46
 0 12.46 12.46 12.46 0 0 0
16/06/2022
12.46
 1,400 12.43 12.46 12.06 0 0 0
15/06/2022
12.43
 6,923 12.46 12.52 12.00 0 0 0
14/06/2022
12.46
 1,000 12.37 12.62 12.09 0 0 0
13/06/2022
12.37
 800 12.46 12.46 12.15 0 0 0
10/06/2022
12.46
 2,500 12.40 12.46 12.40 0 0 0
09/06/2022
12.40
 700 12.46 12.52 12.40 0 0 0
08/06/2022
12.46
 2,000 12.46 12.46 12.15 0 0 0
07/06/2022
12.46
 1,500 12.49 12.62 12.15 0 0 0
06/06/2022
12.49
 1,500 12.46 12.52 12.06 0 0 0
03/06/2022
12.46
 200 12.55 12.55 12.46 0 0 0
02/06/2022
12.55
 5,800 12.62 12.62 12.00 0 5,000 -0.2
01/06/2022
12.62
 3,500 12.55 12.62 11.97 0 0 0
31/05/2022
12.55
 331 12.46 12.55 12.46 0 0 0
30/05/2022
12.46
 32,800 12.52 12.52 12.40 0 0 0
27/05/2022
12.52
 15,046 12.49 12.55 12.46 5,000 100 0.2
26/05/2022
12.49
 1,605 12.55 12.55 11.94 0 0 0
25/05/2022
12.55
 2,000 12.55 12.55 12.46 0 200 -0.0
24/05/2022
12.55
 100 12.46 12.55 12.55 0 0 0
23/05/2022
12.46
 2,403 12.46 12.49 12.00 0 0 0
20/05/2022
12.46
 3,115 12.37 12.55 12.34 0 100 -0.0
19/05/2022
12.37
 1,040 12.55 12.55 11.91 0 0 0
18/05/2022
12.55
 7,000 12.55 12.55 12.00 0 1,400 -0.1
17/05/2022
12.55
 14,761 12.28 12.55 12.15 0 0 0
16/05/2022
12.28
 8,600 12.25 12.31 12.15 0 100 -0.0
13/05/2022
12.25
 6,000 12.28 12.31 11.94 0 0 0
12/05/2022
12.28
 9,000 12.31 12.31 11.88 0 0 0
11/05/2022
12.31
 4,551 12.31 12.31 11.88 100 0 0.0
10/05/2022
12.31
 3,000 12.31 12.31 11.69 0 0 0
09/05/2022
12.31
 41,000 12.31 12.31 11.35 0 0 0
06/05/2022
12.31
 15,564 12.46 12.62 11.97 0 0 0
05/05/2022
12.46
 14,301 12.46 12.58 12.31 0 12,000 -0.5
04/05/2022
12.46
 7,500 12.31 12.46 12.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |