CTCP Dược phẩm Hà Tây (dht)

49.90
1
(2.04%)
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
(2026-09-07) 		-4 -7.16% 120,000 0 0
49.90
56
49.90
2 tháng
(2026-08-06) 		-6.90 -11.73% 316,000 23,800 1.3
49.90
58.80
49.90
3 tháng
(2026-07-07) 		-12.80 -19.78% 489,700 6,800 0.3
49.90
65.10
49.90
6 tháng
(2026-04-08) 		-16.30 -23.90% 883,700 -11,200 -0.9
49.90
75
49.90
12 tháng
(2025-10-10) 		-26.10 -33.46% 2,367,800 -203,600 -14.5
49.90
80.40
49.90
24 tháng
(2024-10-15) 		-10.38 -16.67% 11,541,421 3,264,684 279.1
23.36
90.45
49.90
36 tháng
(2023-10-23) 		33.86 187.73% 37,537,574 4,341,604 303.8
17.95
90.45
49.90
60 tháng
(2021-11-01) 		37.79 267.88% 55,574,125 4,054,820 290.9
6.22
90.45
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
11.48
 11,500 11.31 11.77 11.31 0 0 0
21/03/2023
11.31
 7,200 11.25 11.43 11.25 0 0 0
20/03/2023
11.25
 11,847 11.77 11.77 11.17 0 0 0
17/03/2023
11.48
 7,200 11.51 11.54 11.20 0 0 0
16/03/2023
11.54
 21,468 11.43 11.63 11.37 0 0 0
15/03/2023
11.63
 34,500 11.57 11.66 11.48 0 0 0
14/03/2023
11.60
 3,466 11.68 11.74 11.34 0 0 0
13/03/2023
11.48
 14,702 11.66 12.66 11.45 0 0 0
10/03/2023
11.51
 2,900 11.68 11.68 11.48 0 0 0
09/03/2023
11.51
 3,700 11.68 11.68 11.51 0 0 0
08/03/2023
11.68
 4,226 11.68 11.71 11.51 0 0 0
07/03/2023
11.68
 4,701 11.54 11.68 11.48 0 0 0
06/03/2023
11.71
 5,800 11.71 11.77 11.54 0 0 0
03/03/2023
11.74
 900 11.74 11.74 11.74 0 0 0
02/03/2023
11.74
 12,707 11.74 11.77 11.51 0 0 0
01/03/2023
11.74
 8,926 11.74 11.77 11.60 0 0 0
28/02/2023
11.74
 7,900 11.74 11.77 11.60 0 0 0
27/02/2023
11.74
 9,800 11.74 11.77 11.60 0 0 0
24/02/2023
11.63
 8,017 11.77 11.77 11.57 0 0 0
23/02/2023
11.77
 17,200 12.06 12.06 11.63 0 0 0
22/02/2023
11.77
 16,900 11.86 11.97 11.74 0 0 0
21/02/2023
11.86
 18,600 11.94 11.94 11.74 0 0 0
20/02/2023
11.91
 43,300 11.83 12.06 11.71 0 0 0
17/02/2023
11.83
 7,631 12.00 12.00 11.68 0 0 0
16/02/2023
11.83
 51,000 11.71 11.91 11.63 0 0 0
15/02/2023
11.54
 14,100 12.72 12.72 11.54 0 0 0
14/02/2023
11.71
 26,340 11.63 11.83 11.43 2,200 0 0.1
13/02/2023
11.63
 30,900 12.00 12.23 11.48 0 0 0
10/02/2023
11.63
 94,760 11.14 11.91 11.14 0 0 0
09/02/2023
11.17
 18,400 11.17 11.17 11.02 1,000 0 0.0
08/02/2023
11.17
 13,131 10.97 11.17 10.77 0 0 0
07/02/2023
11.05
 6,600 10.82 11.05 10.82 0 0 0
06/02/2023
11.05
 57,301 11.17 11.17 10.68 0 0 0
03/02/2023
11.05
 200 11.20 11.20 11.05 0 0 0
02/02/2023
10.91
 4,700 11.14 11.14 10.91 0 0 0
01/02/2023
11.14
 22,300 11.34 11.34 10.97 0 0 0
31/01/2023
10.97
 7,400 11.34 11.34 10.97 0 0 0
30/01/2023
11.20
 19,200 11.05 11.34 10.94 0 500 0.0
27/01/2023
11.17
 6,200 11.11 11.34 11.00 0 100 0.0
19/01/2023
11.00
 5,200 11.02 11.02 10.77 3,000 0 0.1
18/01/2023
10.91
 8,790 10.77 10.91 10.77 0 0 0
17/01/2023
10.88
 3,500 10.91 10.91 10.77 100 0 0.0
16/01/2023
10.68
 1,100 10.97 10.97 10.68 0 0 0
13/01/2023
10.82
 4,100 10.74 10.85 10.65 0 500 0.0
12/01/2023
10.62
 4,000 11.02 11.02 10.62 0 0 0
11/01/2023
10.71
 1,502 10.77 10.91 10.71 600 0 0.0
10/01/2023
10.91
 300 11.02 11.02 10.74 0 0 0
09/01/2023
10.91
 1,400 11.08 11.08 10.71 0 0 0
06/01/2023
10.85
 7,221 11.08 11.08 10.68 0 0 0
05/01/2023
10.85
 1,900 10.91 11.05 10.71 0 0 0
04/01/2023
10.91
 5,611 11.14 11.14 10.77 0 0 0
03/01/2023
11.00
 900 11.05 11.05 11.00 100 0 0.0
30/12/2022
11.17
 3,500 11.11 11.17 10.79 600 0 0.0
29/12/2022
11.08
 100 11.08 11.08 11.08 0 0 0
28/12/2022
11.02
 3,400 11.17 11.17 10.91 0 0 0
27/12/2022
11.00
 1,100 11.20 11.20 10.79 600 0 0.0
26/12/2022
10.85
 505 11.00 11.11 10.85 0 0 0
23/12/2022
11.00
 2,507 11.02 11.02 10.77 0 0 0
22/12/2022
11.05
 2,300 11.11 11.11 11.02 0 0 0
21/12/2022
11.02
 8,200 11.48 11.48 10.79 0 0 0
20/12/2022
11.02
 400 11.05 11.05 10.85 0 0 0
19/12/2022
10.79
 2,300 11.17 11.17 10.79 0 0 0
16/12/2022
11.05
 61,500 11.11 11.14 10.91 0 0 0
15/12/2022
11.08
 5,400 10.94 11.20 10.91 0 0 0
14/12/2022
11.20
 543 11.20 11.20 11.20 0 0 0
13/12/2022
11.20
 4,608 11.48 11.48 10.82 0 0 0
12/12/2022
11.20
 4,000 11.17 11.20 11.08 0 0 0
09/12/2022
11.11
 24,900 11.20 11.20 10.85 0 0 0
08/12/2022
10.97
 2,600 10.94 10.97 10.88 0 0 0
07/12/2022
11.17
 11,977 11.31 11.31 10.91 0 0 0
06/12/2022
10.91
 3,620 11.20 11.20 10.85 300 0 0.0
05/12/2022
11.05
 9,177 11.25 11.25 10.91 700 0 0.0
02/12/2022
11.31
 7,200 11.48 11.48 10.82 0 0 0
01/12/2022
11.31
 12,600 11.48 11.48 10.77 0 0 0
30/11/2022
11.28
 6,961 11.00 11.34 10.77 0 0 0
29/11/2022
11.22
 4,924 11.20 11.34 10.94 1,400 0 0.1
28/11/2022
11.34
 6,340 11.31 11.40 11.31 0 0 0
25/11/2022
11.34
 13,690 10.94 11.34 10.91 0 0 0
24/11/2022
11.11
 7,600 11.08 11.11 10.91 0 0 0
23/11/2022
11.11
 8,840 11.17 11.17 10.88 0 0 0
22/11/2022
11.17
 1,498 11.00 11.17 10.97 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2022
11.17
 3,400 11.20 11.20 11.00 600 0 0.0
18/11/2022
10.91
 4,410 10.91 10.96 10.85 600 0 0.0
17/11/2022
10.85
 12,000 10.91 10.91 10.85 0 0 0
16/11/2022
10.82
 700 11.19 11.19 10.55 0 0 0
15/11/2022
10.77
 3,350 10.91 10.91 10.35 0 0 0
14/11/2022
10.55
 8,230 11.02 11.02 10.55 0 0 0
11/11/2022
10.99
 100 10.99 10.99 10.99 0 0 0
10/11/2022
10.99
 1,310 10.91 10.99 10.91 0 0 0
09/11/2022
10.91
 5,050 11.02 11.02 10.88 0 0 0
08/11/2022
10.91
 32,800 10.80 11.02 10.77 0 0 0
07/11/2022
10.91
 27,900 11.02 11.05 10.91 0 0 0
04/11/2022
11.02
 700 10.91 11.02 10.91 0 0 0
03/11/2022
11.02
 2,100 11.02 11.05 10.91 0 0 0
02/11/2022
10.99
 21,800 11.05 11.08 10.96 0 0 0
01/11/2022
11.05
 1,800 11.05 11.13 11.05 200 0 0.0
31/10/2022
11.02
 2,100 10.94 11.05 10.91 0 0 0
28/10/2022
11.05
 200 11.05 11.05 11.05 0 0 0
27/10/2022
11.05
 21,508 11.10 11.10 10.91 0 0 0
26/10/2022
11.05
 7,000 10.99 11.10 10.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc