CTCP Dược phẩm Hà Tây (dht)

85
-0.90
(-1.05%)

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
(2025-06-23)
4.40 5.40% 347,800 -400 -0.0
81.50
86.90
85
2 tháng
(2025-05-26)
3.70 4.50% 521,200 -2,000 -0.2
81.50
86.90
85
3 tháng
(2025-04-24)
3 3.62% 788,000 -6,000 -0.2
81.50
86.90
85
6 tháng
(2025-01-24)
-0.60 -0.69% 2,851,790 57,859 5.6
80.90
90.10
85
12 tháng
(2024-07-29)
14.91 21% 12,006,615 3,761,125 325.9
63.64
108.30
85
24 tháng
(2023-08-03)
58.67 215.42% 42,708,251 5,034,469 359.9
18.87
108.30
85
36 tháng
(2022-08-08)
72.36 534.50% 52,949,576 5,016,860 359.4
12.76
108.30
85
60 tháng
(2020-08-18)
66.18 335.60% 60,858,272 4,726,801 346.7
12.76
108.30
85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
85
22,700 83 86 83 800 0 0.1
22/07/2025
85.90
24,500 86.90 86.90 83 0 0 0
21/07/2025
86.90
52,800 82 90.40 82 300 0 0.0
18/07/2025
82.20
7,800 81.10 82.50 81.10 0 0 0
17/07/2025
82.40
27,900 81.50 82.70 81 0 0 0
16/07/2025
82.10
5,000 82 82.90 81.50 0 0 0
15/07/2025
82
7,800 82.20 82.20 81.50 0 0 0
14/07/2025
82.20
15,300 82.20 83 81.80 0 0 0
11/07/2025
82.20
65,900 82 83.50 81.70 0 0 0
10/07/2025
81.50
4,500 81.50 81.80 81.20 0 0 0
09/07/2025
81.50
6,700 81.50 81.50 81 0 0 0
08/07/2025
81.50
6,000 82.30 82.30 82 0 0 0
07/07/2025
82
3,400 82 82.80 81.60 0 0 0
04/07/2025
82.50
21,800 81.40 82.40 81.20 0 0 0
03/07/2025
81.80
15,900 82 82 81 0 0 0
02/07/2025
81.70
11,800 82 82 81.20 0 0 0
01/07/2025
81.50
10,700 82 82 81.10 0 100 -0.0
30/06/2025
82
2,000 82.50 82.50 81.30 0 500 -0.0
27/06/2025
81.70
17,900 81.60 81.90 81.30 0 100 -0.0
26/06/2025
81.60
9,100 82 82 80 0 0 0
25/06/2025
82
15,700 81.50 82 80.20 0 0 0
24/06/2025
81.50
11,300 82.90 82.90 80.60 0 0 0
23/06/2025
81.50
4,000 81.50 82 81.20 0 0 0
20/06/2025
82.10
5,200 82 82.50 81 0 4,000 -0.3
19/06/2025
82
6,300 82.20 82.20 81.60 0 0 0
18/06/2025
82.20
6,900 82.20 82.60 81.30 0 0 0
17/06/2025
82.20
29,300 82.20 82.30 81.70 0 0 0
16/06/2025
82.20
4,700 82.90 82.90 81.50 0 0 0
13/06/2025
82
5,000 82.40 82.80 81.50 0 0 0
12/06/2025
82.40
4,000 82.40 82.60 81.80 0 0 0
11/06/2025
82.40
4,100 81.80 82.90 81.80 0 0 0
10/06/2025
82.30
6,000 82 82.90 81.70 0 0 0
09/06/2025
82
4,100 82.60 83 81.60 0 1,100 -0.1
06/06/2025
82.60
5,700 82.90 82.90 81.70 0 0 0
05/06/2025
82.90
10,700 82.60 83 82 0 0 0
04/06/2025
83
8,200 82.30 83.50 82.30 0 0 0
03/06/2025
83
6,800 82.60 83.80 82.50 0 0 0
02/06/2025
82.90
10,700 82.60 82.90 82.20 0 0 0
30/05/2025
82.60
3,100 82.80 82.80 82.10 0 0 0
29/05/2025
82.80
13,300 82.50 83.20 81.80 0 0 0
28/05/2025
82.50
17,800 82.50 83.20 81.90 2,000 0 0.2
27/05/2025
82.50
7,700 82.50 83 82.20 700 0 0.1
26/05/2025
82.20
13,800 82 82.60 81.70 800 0 0.1
23/05/2025
82.20
6,600 82.40 82.60 81.80 0 0 0
22/05/2025
82.40
14,300 82.30 83.70 82.30 0 200 -0.0
21/05/2025
82.40
11,000 82 82.90 81.90 0 0 0
20/05/2025
82.50
9,300 82 83.70 82 0 0 0
19/05/2025
83
15,400 82.50 84 82 0 0 0
16/05/2025
83.20
23,400 83.90 84.10 82.30 0 0 0
15/05/2025
83.90
10,700 83.90 85.30 82.60 0 0 0
14/05/2025
83.90
5,900 84.80 84.80 83.10 0 0 0
13/05/2025
83.80
12,300 83.80 86 83.50 0 4,000 0
12/05/2025
83.80
9,700 83.50 85.50 83 0 0 0
09/05/2025
83.70
6,100 83.70 85 82.80 0 0 0
08/05/2025
83.70
13,000 83.10 85 82.50 0 0 0
07/05/2025
83.20
31,900 82.90 83.40 82.20 0 0 0
06/05/2025
83
25,000 83 83.60 82 0 0 0
05/05/2025
83
7,800 83 83.70 82 200 0 0
29/04/2025
83.30
9,400 83.90 83.90 82.30 0 0 0
28/04/2025
83.40
8,800 83.40 83.60 82.50 0 0 0
25/04/2025
83.40
28,300 82.50 83.40 82 0 0 0
24/04/2025
82.90
17,900 83 84.80 82.10 0 0 0
23/04/2025
83.60
11,900 85.30 85.30 82.50 900 0 0.1
22/04/2025
83.60
15,200 84.30 84.30 82 0 0 0
21/04/2025
84.30
12,800 85 85 83.10 0 2,700 -0.2
18/04/2025
85
10,500 84.20 86 84.20 0 0 0
17/04/2025
84.50
13,400 83.50 85 83.50 0 5,000 -0.4
16/04/2025
83.50
14,600 85 85.80 83.50 0 0 0
15/04/2025
85.20
10,100 86.60 86.60 84.60 100 0 0.0
14/04/2025
85.10
22,200 86.90 87.50 85.10 0 0 0
11/04/2025
86.90
36,900 86.90 87.90 85 0 1,000 -0.1
10/04/2025
86.90
56,000 80 88.90 80 0 0 0
09/04/2025
80.90
36,800 81.50 82.50 79 0 100 -0.0
08/04/2025
82.50
70,100 83 86 80.60 0 1,060 -0.1
04/04/2025
83.90
94,000 81 85.60 79.50 98 500 -0.0
03/04/2025
83.50
101,400 86.60 87.30 82.10 0 500 -0.0
02/04/2025
87.30
25,500 87.10 87.80 86.50 200 0 0.0
01/04/2025
87.10
4,000 86.50 88.20 86.50 0 0 0
31/03/2025
86.60
17,100 88.30 88.30 86.60 0 0 0
28/03/2025
87.80
19,300 87 88.50 86.80 0 0 0
27/03/2025
87.80
19,100 87.40 88 86.60 0 0 0
26/03/2025
87
12,100 88 88 87 0 0 0
25/03/2025
87.60
15,300 88.20 88.20 87 0 0 0
24/03/2025
87.80
16,300 88.10 88.90 87 0 1,000 -0.1
21/03/2025
87.90
15,700 88.10 88.40 87.50 0 0 0
20/03/2025
88.10
22,000 88 88.60 87.50 0 68 -0.0
19/03/2025
88
32,800 88.90 88.90 87.50 0 0 0
18/03/2025
87.90
19,500 88.20 88.20 87.40 0 301 -0.0
17/03/2025
87.90
9,500 88.70 88.80 87.30 0 111 0
14/03/2025
87.40
18,400 87.50 89 87.40 0 0 0
13/03/2025
88.20
32,800 88 89 87.30 0 0 0
12/03/2025
88
39,800 87.90 88.90 87.20 0 0 0
11/03/2025
87.90
56,600 86.80 88 86.50 0 300 -0.0
10/03/2025
86.70
28,700 87.90 88.40 86.70 0 1,600 -0.1
07/03/2025
87.90
15,700 88 88.90 87.30 0 1,200 -0.1
06/03/2025
87.50
37,600 88.10 89.50 87.30 1 3,200 -0.3
05/03/2025
88.90
44,900 90.10 90.10 87.80 0 3,500 -0.3
04/03/2025
89.40
56,100 90.50 90.50 87.10 0 8,400 -0.7
03/03/2025
90.10
35,200 89.80 91.30 89.80 0 4,800 -0.4
28/02/2025
89.80
114,700 87.10 93 87.10 9,800 3,700 0.5

Chính sách bảo mật | Điều khoản sử dụng |