CTCP Dược phẩm Hà Tây (dht)

74
2.40
(3.35%)
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
(2025-11-17) 		-2.40 -3.19% 217,400 -44,700 -3.3
70.50
76.50
71.60
2 tháng
(2025-10-16) 		-4.65 -6.01% 553,900 -55,600 -4.1
70.50
80.40
71.60
3 tháng
(2025-09-16) 		-4.93 -6.34% 692,500 -76,100 -5.8
70.50
80.40
71.60
6 tháng
(2025-06-18) 		-1.93 -2.58% 1,581,900 -84,800 -6.5
70.50
80.91
71.60
12 tháng
(2024-12-20) 		-14.75 -16.84% 6,934,989 1,370,360 132.7
70.50
90.45
71.60
24 tháng
(2023-12-26) 		52.64 261.12% 33,381,451 5,158,917 358.1
20.16
98.45
71.60
36 tháng
(2023-01-03) 		60.71 501.92% 53,393,716 4,943,660 353.5
11.68
98.45
71.60
60 tháng
(2021-01-11) 		56.29 340.84% 58,815,683 4,644,130 340.4
11.60
98.45
71.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2021
13.57
 5,600 13.69 13.69 13.51 0 0 0
09/12/2021
13.69
 3,700 13.54 13.72 13.51 0 0 0
08/12/2021
13.54
 10,000 13.69 13.69 13.51 0 0 0
07/12/2021
13.69
 10,794 13.78 13.78 13.66 0 3,100 -0.1
06/12/2021
13.78
 18,000 13.84 13.99 13.54 0 0 0
03/12/2021
13.84
 19,566 14.05 14.11 13.54 0 0 0
02/12/2021
14.05
 49,900 14.05 14.11 13.87 0 0 0
01/12/2021
14.05
 10,900 14.14 14.14 13.90 0 0 0
30/11/2021
14.14
 10,175 14.23 14.26 14.02 0 2,175 -0.1
29/11/2021
14.23
 80,626 13.99 14.44 13.87 0 45,200 -2.1
26/11/2021
13.99
 64,200 13.96 14.23 13.99 0 46,800 -2.2
25/11/2021
13.96
 38,400 13.93 14.08 13.93 0 8,000 -0.4
24/11/2021
13.93
 14,200 13.99 13.99 13.87 0 0 0
23/11/2021
13.99
 7,300 13.99 13.99 13.84 0 0 0
22/11/2021
13.99
 13,232 14.02 14.14 13.87 0 0 0
19/11/2021
14.02
 33,800 14.02 14.05 13.90 0 0 0
18/11/2021
14.02
 10,609 14.02 14.02 13.96 400 0 0.0
17/11/2021
14.02
 3,611 14.05 14.05 14.02 0 0 0
16/11/2021
14.05
 20,715 14.05 14.11 13.99 800 5,000 -0.2
15/11/2021
14.05
 14,907 14.05 14.11 13.99 0 0 0
12/11/2021
14.05
 12,248 14.08 14.14 13.90 100 0 0.0
11/11/2021
14.08
 8,021 14.05 14.11 13.99 0 0 0
10/11/2021
14.05
 6,757 14.02 14.14 13.99 0 0 0
09/11/2021
14.02
 13,900 14.14 14.23 14.02 0 0 0
08/11/2021
14.14
 25,100 14.05 14.35 13.99 0 6,100 -0.3
05/11/2021
14.05
 16,795 14.05 14.08 13.90 0 5,990 -0.3
04/11/2021
14.05
 13,100 14.11 14.11 13.96 0 3,900 -0.2
03/11/2021
14.11
 9,600 14.11 14.14 13.96 0 0 0
02/11/2021
14.11
 12,425 14.11 14.14 13.99 0 100 -0.0
01/11/2021
14.11
 14,400 14.14 14.14 13.99 0 1,200 -0.1
29/10/2021
14.14
 11,108 14.14 14.14 13.99 0 400 -0.0
28/10/2021
14.14
 5,315 14.23 14.38 14.05 0 600 -0.0
27/10/2021
14.23
 20,600 14.17 14.29 13.99 0 5,000 -0.2
26/10/2021
14.17
 7,319 14.14 14.29 14.05 0 0 0
25/10/2021
14.14
 7,800 14.14 14.38 14.05 0 0 0
22/10/2021
14.14
 8,301 14.23 14.29 14.08 0 0 0
21/10/2021
14.23
 13,300 14.23 14.29 14.08 0 0 0
20/10/2021
14.23
 9,500 14.26 14.41 13.99 1,900 0 0.1
19/10/2021
14.26
 1,500 14.26 14.26 14.14 0 0 0
18/10/2021
14.26
 10,800 14.26 14.41 14.14 0 0 0
15/10/2021
14.26
 5,500 14.26 14.41 14.14 0 0 0
14/10/2021
14.26
 3,700 14.29 14.29 14.17 0 0 0
13/10/2021
14.29
 5,600 14.20 14.44 14.20 4,000 0 0.2
12/10/2021
14.20
 11,100 14.17 14.38 14.17 0 0 0
11/10/2021
14.17
 17,700 14.32 14.44 14.17 0 0 0
08/10/2021
14.32
 15,000 14.23 14.41 14.20 0 0 0
07/10/2021
14.23
 16,200 14.23 14.29 14.08 0 0 0
06/10/2021
14.23
 13,200 14.14 14.32 14.05 0 0 0
05/10/2021
14.14
 6,400 14.23 14.23 14.08 0 0 0
04/10/2021
14.23
 2,025 14.14 14.29 14.11 300 0 0.0
01/10/2021
14.14
 8,400 14.05 14.29 14.11 0 0 0
30/09/2021
14.05
 11,702 14.17 14.17 13.99 0 0 0
29/09/2021
14.17
 11,600 14.20 14.26 14.02 0 0 0
28/09/2021
14.20
 13,320 14.29 14.29 14.02 0 0 0
27/09/2021
14.29
 31,310 14.29 14.35 14.08 0 0 0
24/09/2021
14.29
 11,800 14.20 14.29 14.08 0 0 0
23/09/2021
14.20
 11,002 14.20 14.32 14.11 0 0 0
22/09/2021
14.20
 14,600 14.20 14.29 14.14 0 0 0
21/09/2021
14.20
 25,108 14.20 14.23 14.02 0 2,000 -0.1
20/09/2021
14.20
 19,105 14.20 14.41 14.17 0 0 0
17/09/2021
14.20
 18,400 14.20 14.38 14.17 0 0 0
16/09/2021
14.20
 16,311 14.14 14.35 14.20 0 0 0
15/09/2021
14.14
 24,110 14.14 14.35 14.05 400 0 0.0
14/09/2021
14.14
 16,920 14.38 14.41 14.14 0 0 0
13/09/2021
14.38
 21,300 14.38 14.50 14.14 0 0 0
10/09/2021
14.38
 19,101 14.35 14.50 14.20 0 0 0
09/09/2021
14.35
 19,300 14.32 14.41 14.14 0 0 0
08/09/2021
14.32
 23,000 14.44 14.50 14.17 0 0 0
07/09/2021
14.44
 32,700 14.53 14.53 14.23 1,300 0 0.1
06/09/2021
14.53
 57,143 14.68 14.80 14.32 0 0 0
01/09/2021
14.68
 48,402 15.28 16.54 14.20 0 0 0
31/08/2021
15.28
 41,620 15.43 15.64 15.10 0 0 0
30/08/2021
15.43
 107,253 14.83 15.58 14.83 0 0 0
27/08/2021
14.83
 99,100 14.14 14.89 14.20 0 0 0
26/08/2021
14.14
 8,000 14.14 14.20 13.99 0 0 0
25/08/2021
14.14
 7,900 14.26 14.26 13.99 0 0 0
24/08/2021
14.26
 9,300 14.32 14.44 13.90 0 0 0
23/08/2021
14.32
 26,600 14.68 14.74 14.08 0 0 0
20/08/2021
14.68
 19,000 14.62 16.06 14.44 0 0 0
19/08/2021
14.62
 17,800 14.59 15.01 14.59 500 0 0.0
18/08/2021
14.59
 73,900 14.17 15.01 13.96 0 2,700 -0.1
17/08/2021
14.17
 9,800 14.14 14.20 14.05 200 0 0.0
16/08/2021
14.14
 11,300 14.20 14.20 14.05 0 0 0
13/08/2021
14.20
 3,000 14.17 14.23 14.02 0 0 0
12/08/2021
14.17
 6,207 14.17 14.17 13.99 100 0 0.0
11/08/2021
14.17
 2,800 14.17 14.20 14.08 0 0 0
10/08/2021
14.17
 11,500 14.14 14.23 14.05 300 0 0.0
09/08/2021
14.14
 3,210 14.08 14.26 14.08 0 0 0
06/08/2021
14.08
 6,400 14.02 14.14 14.02 0 0 0
05/08/2021
14.02
 3,300 14.26 14.29 14.02 0 200 -0.0
04/08/2021
14.26
 5,936 14.20 14.29 14.08 0 0 0
03/08/2021
14.20
 3,500 14.14 14.20 14.02 0 0 0
02/08/2021
14.14
 4,700 14.14 14.23 13.93 0 400 -0.0
30/07/2021
14.14
 2,900 14.05 14.23 13.93 0 0 0
29/07/2021
14.05
 6,100 14.26 14.26 13.96 0 0 0
28/07/2021
14.26
 1,000 14.26 14.26 14.20 0 0 0
27/07/2021
14.26
 2,000 14.26 14.29 13.99 0 0 0
26/07/2021
14.26
 1,712 14.29 14.29 13.93 0 0 0
23/07/2021
14.29
 1,500 14.26 14.29 14.14 0 200 -0.0
22/07/2021
14.26
 400 14.14 15.04 14.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |