CTCP Dược phẩm Hà Tây (dht)

85
0
(0%)
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
(2025-08-25) 		-1 -1.16% 118,500 -5,200 -0.4
84
86.90
85
2 tháng
(2025-07-24) 		0.80 0.95% 509,400 -7,000 -0.6
84
89
85
3 tháng
(2025-06-24) 		3.50 4.29% 875,900 -6,600 -0.6
81.50
89
85
6 tháng
(2025-03-26) 		-2 -2.30% 1,923,100 -21,762 -1.5
80.90
89
85
12 tháng
(2024-09-27) 		14.70 20.92% 10,603,130 3,832,625 330.6
68.21
108.30
85
24 tháng
(2023-10-03) 		65.16 328.40% 38,988,751 5,004,849 358.9
19.16
108.30
85
36 tháng
(2022-10-10) 		71.66 537.41% 53,161,185 5,010,760 358.9
12.76
108.30
85
60 tháng
(2020-10-19) 		66.97 371.42% 59,359,853 4,728,651 346.6
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)
22/09/2025
85
 4,400 86.50 86.50 84.50 0 1,600 -0.1
19/09/2025
85
 2,700 85 86 84.50 0 400 -0.0
18/09/2025
86.20
 3,100 86.50 86.50 85 0 0 0
17/09/2025
85.50
 2,300 90 90 85 0 1,500 -0.1
16/09/2025
85.50
 800 85.50 86.50 85.50 0 0 0
15/09/2025
86.90
 7,100 86 87.90 86 0 0 0
12/09/2025
86
 14,300 84.40 88 84 0 1,800 -0.2
11/09/2025
84.40
 5,000 84.30 85 84 0 1,400 -0.1
10/09/2025
84.30
 2,000 84.60 85.80 84.30 0 0 0
09/09/2025
84.30
 3,300 84 85 84 0 200 -0.0
08/09/2025
84
 7,700 85.50 85.50 84 100 0 0.0
05/09/2025
86.60
 13,000 86.60 86.60 85 100 0 0.0
04/09/2025
86.60
 1,700 86.80 86.80 85 0 0 0
03/09/2025
86.50
 700 87.50 87.50 85 0 0 0
29/08/2025
86.20
 10,100 85.50 87.40 84.50 0 0 0
28/08/2025
86
 7,500 87.50 90 85.20 0 0 0
27/08/2025
86
 5,400 87.50 87.50 85 0 0 0
26/08/2025
86
 8,300 86 88 84.50 0 100 -0.0
25/08/2025
86
 23,500 87.30 90 85.80 0 0 0
22/08/2025
86
 13,400 86.80 86.80 85 0 2,000 -0.2
21/08/2025
86.60
 3,500 87.10 87.10 85.30 0 0 0
20/08/2025
86.50
 7,700 86.20 87.30 85.40 0 0 0
19/08/2025
86.20
 12,300 85.50 87.90 85 100 0 0.0
18/08/2025
86.20
 11,300 86.60 86.90 85.50 700 0 0.1
15/08/2025
86.60
 19,500 85 86.80 85 0 0 0
14/08/2025
86.20
 12,000 85 86.50 84.80 0 0 0
13/08/2025
85
 14,100 85.60 87.70 85 0 0 0
12/08/2025
87
 9,100 85.50 87 85.30 0 0 0
11/08/2025
87
 7,300 87.80 88 85 0 0 0
08/08/2025
87.90
 43,700 86.60 87.90 84.60 1,400 0 0.1
07/08/2025
86.70
 14,200 86.80 86.90 85 100 900 -0.1
06/08/2025
86.90
 17,600 87 87.80 85.50 0 0 0
05/08/2025
87.10
 31,700 87.80 87.90 85 0 0 0
04/08/2025
87
 6,500 88 88 86 0 200 -0.0
01/08/2025
87
 25,600 84.60 87.40 84.60 0 400 -0.0
31/07/2025
86
 5,300 85 87.50 84.10 0 0 0
30/07/2025
86.90
 2,900 87.90 87.90 85 0 300 -0.0
29/07/2025
85
 30,700 87.30 89.80 84 400 0 0.0
28/07/2025
87.30
 24,000 89 89 86.20 200 800 -0.1
25/07/2025
89
 62,800 84.20 89 82.90 300 400 -0.0
24/07/2025
84.20
 15,700 84.90 85 83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |