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)
25/10/2022
11.05
 900 11.02 11.05 10.91 0 0 0
24/10/2022
10.91
 901 10.91 11.02 10.91 0 0 0
21/10/2022
10.99
 15,212 10.96 11.05 10.91 0 9,800 -0.4
20/10/2022
10.99
 26,100 10.94 10.99 10.91 0 0 0
19/10/2022
10.96
 3,800 11.19 11.19 10.91 0 300 0.0
18/10/2022
10.96
 5,356 11.02 11.02 10.88 0 300 0.0
17/10/2022
10.99
 3,200 11.19 11.19 10.85 0 100 0.0
14/10/2022
10.99
 5,918 10.99 11.05 10.85 0 1,100 0.0
13/10/2022
10.99
 4,004 10.91 11.02 10.91 0 300 0.0
12/10/2022
10.91
 3,230 10.91 11.02 10.82 0 100 0.0
11/10/2022
10.91
 600 11.02 11.19 10.91 0 0 0
10/10/2022
11.02
 3,100 11.02 11.05 10.88 0 100 0.0
07/10/2022
11.02
 300 10.91 11.02 10.80 0 0 0
06/10/2022
11.05
 1,912 11.19 11.19 10.77 0 200 0.0
05/10/2022
11.08
 200 11.08 11.08 11.08 0 0 0
04/10/2022
11.02
 1,600 11.10 11.16 10.91 0 0 0
03/10/2022
10.91
 2,201 11.05 11.05 10.91 0 0 0
30/09/2022
11.05
 600 11.02 11.05 11.02 0 0 0
29/09/2022
11.02
 1,300 11.13 11.13 10.94 0 0 0
28/09/2022
10.96
 50,900 10.94 11.13 10.91 0 0 0
27/09/2022
11.10
 67,200 11.10 11.13 11.10 0 0 0
26/09/2022
11.16
 1,900 10.96 11.16 10.94 0 0 0
23/09/2022
11.13
 2,209 11.19 11.19 10.94 0 0 0
22/09/2022
11.16
 201 11.16 11.16 11.16 0 0 0
21/09/2022
11.16
 5,900 11.47 11.47 10.99 0 0 0
20/09/2022
11.16
 501 11.10 11.16 11.10 0 0 0
19/09/2022
11.05
 1,100 11.19 11.19 10.99 0 0 0
16/09/2022
11.16
 6,424 11.02 11.16 10.99 0 0 0
15/09/2022
11.13
 1,000 11.13 11.16 10.99 0 0 0
14/09/2022
11.16
 300 10.96 11.16 10.96 0 0 0
13/09/2022
11.19
 200 11.19 11.19 11.19 0 0 0
12/09/2022
11.16
 305 11.33 11.33 11.16 100 0 0.0
09/09/2022
11.19
 34,100 11.13 11.19 11.05 0 0 0
08/09/2022
11.13
 4,700 10.96 11.13 10.96 0 0 0
07/09/2022
11.13
 2,300 10.99 11.13 10.99 0 0 0
06/09/2022
11.16
 5,800 11.16 11.16 10.94 0 0 0
05/09/2022
11.16
 700 11.16 11.16 11.16 0 0 0
31/08/2022
11.16
 3,200 10.96 11.16 10.94 0 0 0
30/08/2022
11.19
 3,751 11.19 11.19 11.19 0 0 0
29/08/2022
11.19
 3,600 10.96 11.19 10.94 0 0 0
26/08/2022
11.16
 9,500 10.96 11.16 10.91 0 0 0
25/08/2022
11.13
 8,700 10.99 11.13 10.94 0 0 0
24/08/2022
11.08
 300 10.99 11.08 10.99 0 0 0
23/08/2022
11.05
 3,200 11.08 11.19 11.02 0 0 0
22/08/2022
11.33
 7,400 11.24 11.38 11.05 0 0 0
19/08/2022
11.38
 10,003 11.30 11.38 11.30 0 0 0
18/08/2022
11.33
 29,700 10.94 11.47 10.94 0 0 0
17/08/2022
10.96
 15,000 11.05 11.10 10.96 0 0 0
16/08/2022
11.19
 5,121 10.99 11.19 10.94 0 0 0
15/08/2022
11.16
 850 11.19 11.19 11.05 0 0 0
12/08/2022
11.13
 1,600 11.13 11.13 11.13 0 0 0
11/08/2022
11.19
 100 11.19 11.19 11.19 0 0 0
10/08/2022
11.19
 20,600 11.19 11.24 11.05 0 0 0
09/08/2022
11.19
 2,503 11.10 11.19 11.10 0 0 0
08/08/2022
11.19
 1,510 11.33 11.33 11.10 0 0 0
05/08/2022
11.22
 7,400 11.33 11.33 11.05 100 0 0.0
04/08/2022
11.19
 45,600 11.19 11.30 11.02 0 22,000 -0.9
03/08/2022
11.16
 12,566 11.33 11.33 11.02 0 0 0
02/08/2022
11.16
 22,800 11.27 11.33 11.05 0 0 0
01/08/2022
11.13
 13,700 11.30 11.33 11.02 0 0 0
29/07/2022
11.13
 6,200 11.19 11.19 11.05 300 0 0.0
28/07/2022
11.19
 13,100 11.05 11.19 11.05 0 0 0
27/07/2022
11.19
 7,150 11.05 11.30 11.05 0 0 0
26/07/2022
11.19
 10,200 11.19 11.36 11.05 0 0 0
25/07/2022
11.05
 6,700 11.02 11.19 10.91 0 0 0
22/07/2022
10.99
 9,305 11.19 11.33 10.99 0 0 0
21/07/2022
11.19
 1,100 11.19 11.33 11.19 0 0 0
20/07/2022
11.19
 1,657 11.30 11.47 11.19 1,300 0 0.1
19/07/2022
11.16
 1,698 11.41 11.44 10.96 0 0 0
18/07/2022
11.27
 4,820 11.36 11.36 10.91 0 3,520 -0.1
15/07/2022
11.27
 506 11.47 11.47 10.99 0 0 0
14/07/2022
11.19
 2,989 11.22 11.27 10.91 0 0 0
13/07/2022
11.10
 7,800 10.88 11.19 10.88 0 0 0
12/07/2022
11.10
 1,480 12.20 12.20 10.96 0 1,000 0.0
11/07/2022
11.10
 700 11.97 12.03 11.10 0 0 0
08/07/2022
11.19
 300 11.30 11.30 11.19 0 0 0
07/07/2022
11.19
 7,300 11.47 11.47 10.91 2,900 0 0.1
06/07/2022
11.30
 400 11.41 11.41 11.30 0 0 0
05/07/2022
11.30
 600 11.38 11.41 10.99 0 0 0
04/07/2022
11.22
 900 11.30 11.33 11.05 0 0 0
01/07/2022
11.33
 300 11.41 11.41 11.33 0 0 0
30/06/2022
11.44
 900 11.33 11.47 11.05 0 0 0
29/06/2022
11.72
 2,306 11.19 11.72 11.19 0 0 0
28/06/2022
11.19
 700 11.38 11.38 11.19 500 0 0.0
27/06/2022
11.36
 300 11.30 11.36 11.30 0 0 0
24/06/2022
11.33
 1,800 11.36 11.36 11.19 1,700 0 0.1
23/06/2022
11.19
 600 11.47 11.47 10.91 0 0 0
22/06/2022
11.27
 2,800 11.47 11.47 10.91 0 0 0
21/06/2022
11.47
 100 11.47 11.47 11.47 0 0 0
20/06/2022
11.33
 700 11.30 11.33 11.30 0 0 0
17/06/2022
11.33
 0 11.33 11.33 11.33 0 0 0
16/06/2022
11.33
 1,400 11.30 11.33 10.96 0 0 0
15/06/2022
11.30
 6,923 11.27 11.38 10.91 0 0 0
14/06/2022
11.33
 1,000 11.47 11.47 10.99 0 0 0
13/06/2022
11.24
 800 11.30 11.30 11.05 0 0 0
10/06/2022
11.33
 2,500 11.27 11.33 11.27 0 0 0
09/06/2022
11.27
 700 11.33 11.38 11.27 0 0 0
08/06/2022
11.33
 2,000 11.30 11.33 11.05 0 0 0
07/06/2022
11.33
 1,500 11.47 11.47 11.05 0 0 0
06/06/2022
11.36
 1,500 11.30 11.38 10.96 0 0 0

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