CTCP Dược phẩm Hà Tây (dht)

54.10
0.10
(0.19%)
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
(2026-08-19) 		-2 -3.57% 218,300 23,100 1.3
54
69.40
54.10
2 tháng
(2026-07-20) 		-7.10 -11.62% 384,800 13,600 0.7
54
69.40
54.10
3 tháng
(2026-06-22) 		-10.70 -16.54% 496,300 6,000 0.3
54
69.40
54.10
6 tháng
(2026-03-23) 		-14 -20.59% 928,700 -9,600 -0.8
54
75
54.10
12 tháng
(2025-09-23) 		-23.09 -29.95% 2,436,800 -211,800 -15.2
54
80.40
54.10
24 tháng
(2024-09-30) 		-9.63 -15.14% 12,448,418 3,441,060 295.1
23.36
90.45
54.10
36 tháng
(2023-10-04) 		36.58 210.01% 40,821,608 4,791,746 340.4
17.42
90.45
54.10
60 tháng
(2021-10-14) 		39.74 278.73% 57,255,509 4,496,072 327.2
6.22
90.45
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
12.60
 24,312 13.14 13.26 12.32 0 0 0
06/04/2023
12.63
 6,900 12.73 12.79 12.63 0 0 0
05/04/2023
12.69
 20,900 12.63 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 12.95 12.95 12.41 0 0 0
31/03/2023
12.54
 6,800 12.41 12.54 12.35 0 0 0
30/03/2023
12.57
 7,746 12.63 12.63 12.47 0 0 0
29/03/2023
12.54
 4,122 12.63 12.63 12.35 0 0 0
28/03/2023
12.57
 10,500 12.47 12.57 12.32 0 0 0
27/03/2023
12.51
 42,500 12.63 12.63 12.32 0 0 0
24/03/2023
12.57
 78,100 12.47 12.57 12.44 0 0 0
23/03/2023
12.57
 4,100 12.57 12.57 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 12.95 12.95 12.28 0 0 0
17/03/2023
12.63
 7,200 12.66 12.69 12.32 0 0 0
16/03/2023
12.69
 21,468 12.57 12.79 12.51 0 0 0
15/03/2023
12.79
 34,500 12.73 12.82 12.63 0 0 0
14/03/2023
12.76
 3,466 12.85 12.92 12.47 0 0 0
13/03/2023
12.63
 14,702 12.82 13.93 12.60 0 0 0
10/03/2023
12.66
 2,900 12.85 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 12.69 12.85 12.63 0 0 0
06/03/2023
12.88
 5,800 12.88 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 12.92 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 13.26 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 13.14 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 13.20 13.20 12.85 0 0 0
16/02/2023
13.01
 51,000 12.88 13.11 12.79 0 0 0
15/02/2023
12.69
 14,100 13.99 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 13.20 13.45 12.63 0 0 0
10/02/2023
12.79
 94,760 12.25 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 12.06 12.28 11.84 0 0 0
07/02/2023
12.16
 6,600 11.91 12.16 11.91 0 0 0
06/02/2023
12.16
 57,301 12.28 12.28 11.75 0 0 0
03/02/2023
12.16
 200 12.32 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 12.47 12.47 12.06 0 0 0
31/01/2023
12.06
 7,400 12.47 12.47 12.06 0 0 0
30/01/2023
12.32
 19,200 12.16 12.47 12.03 0 500 -0.0
27/01/2023
12.28
 6,200 12.22 12.47 12.09 0 100 -0.0
26/01/2023
17.40
 1,800 17.68 18.32 16.80 0 0 0
25/01/2023
17.40
 1,800 17.68 18.32 16.80 0 0 0
24/01/2023
17.40
 1,800 17.68 18.32 16.80 0 0 0
23/01/2023
17.40
 1,800 17.68 18.32 16.80 0 0 0
20/01/2023
17.40
 1,800 17.68 18.32 16.80 0 0 0
19/01/2023
12.09
 5,200 12.13 12.13 11.84 3,000 0 0.1
18/01/2023
12.00
 8,790 11.84 12.00 11.84 0 0 0
17/01/2023
11.97
 3,500 12.00 12.00 11.84 100 0 0.0
16/01/2023
11.75
 1,100 12.06 12.06 11.75 0 0 0
13/01/2023
11.91
 4,100 11.81 11.94 11.72 0 500 -0.0
12/01/2023
11.68
 4,000 12.13 12.13 11.68 0 0 0
11/01/2023
11.78
 1,502 11.84 12.00 11.78 600 0 0.0
10/01/2023
12.00
 300 12.13 12.13 11.81 0 0 0
09/01/2023
12.00
 1,400 12.19 12.19 11.78 0 0 0
06/01/2023
11.94
 7,221 12.19 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 12.25 12.25 11.84 0 0 0
03/01/2023
12.09
 900 12.16 12.16 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
13/12/2022
12.32
 4,608 12.32 12.63 11.91 0 0 0
12/12/2022
12.32
 4,000 12.22 12.32 12.19 0 0 0
09/12/2022
12.22
 24,900 12.06 12.32 11.94 0 0 0
08/12/2022
12.06
 2,600 12.28 12.28 11.97 0 0 0
07/12/2022
12.28
 11,977 12.00 12.44 12.00 0 0 0
06/12/2022
12.00
 3,620 12.16 12.32 11.94 300 0 0.0
05/12/2022
12.16
 9,177 12.44 12.44 12.00 700 0 0.0
02/12/2022
12.44
 7,200 12.44 12.63 11.91 0 0 0
01/12/2022
12.44
 12,600 12.41 12.63 11.84 0 0 0
30/11/2022
12.41
 6,961 12.35 12.47 11.84 0 0 0
29/11/2022
12.35
 4,924 12.47 12.47 12.03 1,400 0 0.1
28/11/2022
12.47
 6,340 12.47 12.54 12.44 0 0 0
25/11/2022
12.47
 13,690 12.22 12.47 12.00 0 0 0
24/11/2022
12.22
 7,600 12.22 12.22 12.00 0 0 0
23/11/2022
12.22
 8,840 12.28 12.28 11.97 0 0 0
22/11/2022
12.28
 1,498 12.28 12.28 12.06 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2022
12.28
 3,400 12.00 12.32 12.09 600 0 0.0
18/11/2022
12.00
 4,410 11.94 12.06 11.94 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |