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)
03/06/2022
11.33
 200 11.38 11.38 11.33 0 0 0
02/06/2022
11.41
 5,800 11.47 11.47 10.91 0 5,000 -0.2
01/06/2022
11.47
 3,500 10.88 11.47 10.88 0 0 0
31/05/2022
11.41
 331 11.33 11.41 11.33 0 0 0
30/05/2022
11.33
 32,800 11.38 11.38 11.27 0 0 0
27/05/2022
11.38
 15,046 11.33 11.41 11.33 5,000 100 0.2
26/05/2022
11.36
 1,605 11.41 11.41 10.85 0 0 0
25/05/2022
11.41
 2,000 11.33 11.41 11.33 0 200 0.0
24/05/2022
11.41
 100 11.41 11.41 11.41 0 0 0
23/05/2022
11.33
 2,403 11.33 11.36 10.91 0 0 0
20/05/2022
11.33
 3,115 11.22 11.41 11.22 0 100 0.0
19/05/2022
11.24
 1,040 10.91 11.24 10.82 0 0 0
18/05/2022
11.41
 7,000 10.91 11.41 10.91 0 1,400 -0.1
17/05/2022
11.41
 14,761 11.13 11.41 11.05 0 0 0
16/05/2022
11.16
 8,600 11.13 11.19 11.05 0 100 0.0
13/05/2022
11.13
 6,000 11.19 11.19 10.85 0 0 0
12/05/2022
11.16
 9,000 10.91 11.19 10.80 0 0 0
11/05/2022
11.19
 4,551 11.19 11.19 10.80 100 0 0.0
10/05/2022
11.19
 3,000 11.19 11.19 10.63 0 0 0
09/05/2022
11.19
 41,000 11.05 11.19 10.32 0 0 0
06/05/2022
11.19
 15,564 11.10 11.47 10.88 0 0 0
05/05/2022
11.33
 14,301 11.27 11.44 11.19 0 12,000 -0.5
04/05/2022
11.33
 7,500 11.19 11.33 11.16 0 0 0
29/04/2022
11.19
 10,800 11.05 11.19 11.02 0 0 0
28/04/2022
11.05
 4,900 10.88 11.05 10.88 0 1,000 0.0
27/04/2022
10.85
 1,700 11.13 11.13 10.85 0 0 0
26/04/2022
11.02
 800 11.02 11.02 11.02 0 0 0
25/04/2022
11.16
 15,710 11.19 11.19 10.63 0 500 0.0
22/04/2022
11.19
 8,900 11.19 11.19 10.91 0 0 0
21/04/2022
11.19
 39,600 11.19 11.75 10.63 200 100 0.0
20/04/2022
11.19
 6,400 11.19 11.22 11.13 2,000 0 0.1
19/04/2022
11.19
 10,800 11.36 11.36 11.19 0 0 0
18/04/2022
11.36
 4,700 11.61 11.61 11.36 0 0 0
14/04/2022
11.47
 6,400 11.61 11.61 11.47 0 0 0
13/04/2022
11.61
 5,501 11.52 11.61 11.47 0 0 0
12/04/2022
11.52
 9,832 11.58 11.66 11.47 0 0 0
08/04/2022
11.58
 12,900 11.61 11.69 11.58 0 0 0
07/04/2022
11.64
 5,500 11.69 11.69 11.64 0 0 0
06/04/2022
11.69
 16,100 11.69 11.75 11.64 0 9,800 -0.4
05/04/2022
11.64
 5,801 11.69 11.75 11.64 0 2,300 -0.1
04/04/2022
11.69
 69,210 11.69 11.80 11.61 0 39,900 -1.7
01/04/2022
11.69
 2,700 11.61 11.72 11.61 0 0 0
31/03/2022
11.55
 1,400 11.50 11.55 11.50 0 0 0
30/03/2022
11.52
 3,800 11.55 11.55 11.50 0 0 0
29/03/2022
11.52
 8,801 11.52 11.52 11.50 0 0 0
28/03/2022
11.52
 4,820 11.58 11.58 11.52 0 0 0
25/03/2022
11.61
 4,200 11.75 11.75 11.58 0 200 0.0
24/03/2022
11.58
 11,889 11.52 11.61 11.52 0 0 0
23/03/2022
11.55
 9,500 11.58 11.58 11.50 0 5,200 -0.2
22/03/2022
11.58
 6,200 11.58 11.61 11.55 0 0 0
21/03/2022
11.52
 12,589 11.55 11.58 11.52 0 0 0
18/03/2022
11.55
 1,100 11.75 11.75 11.52 0 100 0.0
17/03/2022
11.55
 7,501 11.64 11.64 11.55 0 0 0
16/03/2022
11.64
 5,700 11.69 11.69 11.61 0 0 0
15/03/2022
11.69
 3,102 11.61 11.69 11.47 0 0 0
14/03/2022
11.61
 8,600 11.58 11.61 11.47 0 5,600 -0.2
11/03/2022
11.61
 9,545 11.58 11.64 11.58 0 0 0
10/03/2022
11.66
 1,801 11.55 11.72 11.55 0 0 0
09/03/2022
11.66
 3,500 11.66 11.66 11.50 0 0 0
08/03/2022
11.75
 11,600 11.75 11.78 11.66 0 0 0
07/03/2022
11.75
 4,801 11.80 11.80 11.66 0 0 0
04/03/2022
11.80
 3,600 11.83 11.83 11.75 0 0 0
03/03/2022
11.80
 5,900 11.89 11.89 11.75 0 900 0.0
02/03/2022
11.83
 5,520 11.75 11.86 11.47 0 700 0.0
01/03/2022
11.78
 5,000 11.89 11.89 11.75 0 1,000 0.0
28/02/2022
11.75
 4,500 11.75 11.86 11.69 0 100 0.0
25/02/2022
11.83
 15,436 11.89 11.89 11.66 0 200 0.0
24/02/2022
11.80
 14,009 11.75 11.86 11.72 0 6,000 -0.3
23/02/2022
11.86
 26,601 11.89 11.94 11.83 0 15,000 -0.6
22/02/2022
11.86
 25,336 11.89 11.89 11.86 0 20,500 -0.9
21/02/2022
11.86
 8,800 11.86 11.89 11.86 700 4,700 -0.2
18/02/2022
11.86
 2,500 11.86 11.86 11.78 0 0 0
17/02/2022
11.86
 4,306 11.75 11.86 11.66 0 0 0
16/02/2022
11.86
 5,100 11.86 11.89 11.86 900 700 0.0
15/02/2022
11.86
 8,100 11.80 11.86 11.75 0 0 0
14/02/2022
11.86
 2,300 11.83 11.86 11.75 0 0 0
11/02/2022
11.86
 8,308 11.89 11.89 11.75 0 100 0.0
10/02/2022
11.75
 4,940 11.89 11.89 11.75 0 400 0.0
09/02/2022
11.89
 14,354 11.89 11.89 11.75 0 300 0.0
08/02/2022
11.97
 13,900 11.80 11.97 11.75 0 2,600 -0.1
07/02/2022
11.92
 8,736 11.97 12.11 11.92 0 1,100 0.0
28/01/2022
11.92
 3,000 11.92 11.92 11.75 0 0 0
27/01/2022
11.92
 11,374 11.72 11.94 11.72 0 0 0
26/01/2022
11.94
 11,943 12.00 12.00 11.89 0 0 0
25/01/2022
11.89
 2,415 11.75 11.89 11.75 0 0 0
24/01/2022
12.11
 51,788 11.75 12.11 11.75 0 0 0
21/01/2022
11.97
 7,508 12.03 12.17 11.97 0 100 0.0
20/01/2022
12.03
 19,002 12.00 12.03 11.80 1,100 0 0.0
19/01/2022
12.03
 2,300 12.11 12.11 11.75 0 0 0
18/01/2022
11.78
 7,200 12.28 12.28 11.75 0 0 0
17/01/2022
12.03
 3,900 12.59 12.59 12.03 0 100 0.0
14/01/2022
12.14
 24,379 12.03 12.28 12.03 0 0 0
13/01/2022
12.03
 3,810 12.17 12.17 12.03 0 1,000 0.0
12/01/2022
12.03
 6,100 12.03 12.17 12.00 0 0 0
11/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2022
12.03
 13,900 12.31 12.31 12.03 0 2,000 -0.1
10/01/2022
12.22
 12,028 12.20 12.31 12.17 0 8,600 -0.4
07/01/2022
12.28
 12,600 12.25 12.28 12.20 0 0 0
06/01/2022
12.25
 22,300 12.20 12.25 12.11 0 0 0
05/01/2022
12.25
 7,546 12.25 12.31 12.20 0 300 0.0
04/01/2022
12.25
 12,806 12.31 12.31 12.25 0 4,700 -0.2

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