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)
17/11/2022
11.94
 12,000 11.91 12.00 11.94 0 0 0
16/11/2022
11.91
 700 11.85 12.31 11.60 0 0 0
15/11/2022
11.85
 3,350 11.60 12.00 11.38 0 0 0
14/11/2022
11.60
 8,230 12.09 12.12 11.60 0 0 0
11/11/2022
12.09
 100 12.09 12.09 12.09 0 0 0
10/11/2022
12.09
 1,310 12.00 12.09 12.00 0 0 0
09/11/2022
12.00
 5,050 12.00 12.12 11.97 0 0 0
08/11/2022
12.00
 32,800 12.00 12.12 11.85 0 0 0
07/11/2022
12.00
 27,900 12.12 12.15 12.00 0 0 0
04/11/2022
12.12
 700 12.12 12.12 12.00 0 0 0
03/11/2022
12.12
 2,100 12.09 12.15 12.00 0 0 0
02/11/2022
12.09
 21,800 12.15 12.18 12.06 0 0 0
01/11/2022
12.15
 1,800 12.12 12.25 12.15 200 0 0.0
31/10/2022
12.12
 2,100 12.15 12.15 12.00 0 0 0
28/10/2022
12.15
 200 12.15 12.15 12.15 0 0 0
27/10/2022
12.15
 21,508 12.15 12.22 12.00 0 0 0
26/10/2022
12.15
 7,000 12.15 12.22 12.00 0 0 0
25/10/2022
12.15
 900 12.00 12.15 12.00 0 0 0
24/10/2022
12.00
 901 12.09 12.12 12.00 0 0 0
21/10/2022
12.09
 15,212 12.09 12.15 12.00 0 9,800 -0.4
20/10/2022
12.09
 26,100 12.06 12.09 12.00 0 0 0
19/10/2022
12.06
 3,800 12.06 12.31 12.00 0 300 -0.0
18/10/2022
12.06
 5,356 12.09 12.12 11.97 0 300 -0.0
17/10/2022
12.09
 3,200 12.09 12.31 11.94 0 100 -0.0
14/10/2022
12.09
 5,918 12.09 12.15 11.94 0 1,100 -0.0
13/10/2022
12.09
 4,004 12.00 12.12 12.00 0 300 -0.0
12/10/2022
12.00
 3,230 12.00 12.12 11.91 0 100 -0.0
11/10/2022
12.00
 600 12.12 12.31 12.00 0 0 0
10/10/2022
12.12
 3,100 12.12 12.15 11.97 0 100 -0.0
07/10/2022
12.12
 300 12.15 12.15 11.88 0 0 0
06/10/2022
12.15
 1,912 12.18 12.31 11.85 0 200 -0.0
05/10/2022
12.18
 200 12.12 12.18 12.18 0 0 0
04/10/2022
12.12
 1,600 12.00 12.28 12.00 0 0 0
03/10/2022
12.00
 2,201 12.15 12.15 12.00 0 0 0
30/09/2022
12.15
 600 12.12 12.15 12.12 0 0 0
29/09/2022
12.12
 1,300 12.06 12.25 12.03 0 0 0
28/09/2022
12.06
 50,900 12.22 12.25 12.00 0 0 0
27/09/2022
12.22
 67,200 12.28 12.28 12.22 0 0 0
26/09/2022
12.28
 1,900 12.25 12.28 12.03 0 0 0
23/09/2022
12.25
 2,209 12.28 12.31 12.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |