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)
31/12/2021
12.31
 7,642 12.33 12.33 12.22 0 0 0
30/12/2021
12.31
 77,524 12.36 12.36 12.25 2,600 6,900 -0.2
29/12/2021
12.25
 12,900 12.31 12.36 12.25 0 600 0.0
28/12/2021
12.31
 5,504 12.17 12.31 12.17 100 0 0.0
27/12/2021
12.17
 6,448 12.22 12.33 12.17 700 0 0.0
24/12/2021
12.33
 9,216 12.31 12.36 12.25 0 200 0.0
23/12/2021
12.36
 12,122 12.31 12.36 12.28 0 300 0.0
22/12/2021
12.36
 5,267 12.47 12.47 12.33 0 0 0
21/12/2021
12.44
 2,700 12.52 12.52 12.33 0 200 0.0
20/12/2021
12.36
 19,050 12.52 12.52 12.36 0 100 0.0
17/12/2021
12.44
 3,128 12.52 12.52 12.33 0 300 0.0
16/12/2021
12.44
 6,900 12.50 12.52 12.39 0 400 0.0
15/12/2021
12.52
 7,901 12.55 12.61 12.39 0 0 0
14/12/2021
12.52
 2,069 12.52 12.72 12.39 0 0 0
13/12/2021
12.44
 13,300 12.36 12.50 12.28 0 0 0
10/12/2021
12.33
 5,600 12.36 12.36 12.28 0 0 0
09/12/2021
12.44
 3,700 12.31 12.47 12.28 0 0 0
08/12/2021
12.31
 10,000 12.39 12.41 12.28 0 0 0
07/12/2021
12.44
 10,794 12.52 12.52 12.41 0 3,100 -0.1
06/12/2021
12.52
 18,000 12.72 12.72 12.31 0 0 0
03/12/2021
12.58
 19,566 12.83 12.83 12.31 0 0 0
02/12/2021
12.77
 49,900 12.63 12.83 12.61 0 0 0
01/12/2021
12.77
 10,900 12.85 12.85 12.63 0 0 0
30/11/2021
12.85
 10,175 12.96 12.96 12.74 0 2,175 -0.1
29/11/2021
12.93
 80,626 12.66 13.13 12.61 0 45,200 -2.1
26/11/2021
12.72
 64,200 12.72 12.93 12.72 0 46,800 -2.2
25/11/2021
12.69
 38,400 12.66 12.80 12.66 0 8,000 -0.4
24/11/2021
12.66
 14,200 12.69 12.72 12.61 0 0 0
23/11/2021
12.72
 7,300 12.63 12.72 12.58 0 0 0
22/11/2021
12.72
 13,232 12.83 12.85 12.61 0 0 0
19/11/2021
12.74
 33,800 12.74 12.77 12.63 0 0 0
18/11/2021
12.74
 10,609 12.74 12.74 12.69 400 0 0.0
17/11/2021
12.74
 3,611 12.77 12.77 12.74 0 0 0
16/11/2021
12.77
 20,715 12.77 12.83 12.72 800 5,000 -0.2
15/11/2021
12.77
 14,907 12.83 12.83 12.72 0 0 0
12/11/2021
12.77
 12,248 12.83 12.85 12.63 100 0 0.0
11/11/2021
12.80
 8,021 12.74 12.83 12.72 0 0 0
10/11/2021
12.77
 6,757 12.74 12.85 12.72 0 0 0
09/11/2021
12.74
 13,900 12.93 12.93 12.74 0 0 0
08/11/2021
12.85
 25,100 12.77 13.04 12.72 0 6,100 -0.3
05/11/2021
12.77
 16,795 12.72 12.80 12.63 0 5,990 -0.3
04/11/2021
12.77
 13,100 12.74 12.83 12.69 0 3,900 -0.2
03/11/2021
12.83
 9,600 12.85 12.85 12.69 0 0 0
02/11/2021
12.83
 12,425 12.83 12.85 12.72 0 100 0.0
01/11/2021
12.83
 14,400 12.85 12.85 12.72 0 1,200 -0.1
29/10/2021
12.85
 11,108 12.83 12.85 12.72 0 400 0.0
28/10/2021
12.85
 5,315 13.07 13.07 12.77 0 600 0.0
27/10/2021
12.93
 20,604 12.96 12.99 12.72 0 5,000 -0.2
26/10/2021
12.88
 7,319 12.85 12.99 12.77 0 0 0
25/10/2021
12.85
 7,800 12.85 13.07 12.77 0 0 0
22/10/2021
12.85
 8,301 12.99 12.99 12.80 0 0 0
21/10/2021
12.93
 13,300 12.99 12.99 12.80 0 0 0
20/10/2021
12.93
 9,500 12.96 13.10 12.72 1,900 0 0.1
19/10/2021
12.96
 1,500 12.85 12.96 12.85 0 0 0
18/10/2021
12.96
 10,800 12.96 13.10 12.85 0 0 0
15/10/2021
12.96
 5,500 12.99 13.10 12.85 0 0 0
14/10/2021
12.96
 3,700 12.99 12.99 12.88 0 0 0
13/10/2021
12.99
 5,600 13.13 13.13 12.91 4,000 0 0.2
12/10/2021
12.91
 11,100 12.99 13.07 12.88 0 0 0
11/10/2021
12.88
 17,700 13.02 13.13 12.88 0 0 0
08/10/2021
13.02
 15,021 12.96 13.10 12.91 0 0 0
07/10/2021
12.93
 16,200 12.93 12.99 12.80 0 0 0
06/10/2021
12.93
 13,200 12.96 13.02 12.77 0 0 0
05/10/2021
12.85
 6,400 12.83 12.91 12.80 0 0 0
04/10/2021
12.93
 2,025 12.85 12.99 12.83 300 0 0.0
01/10/2021
12.85
 8,400 12.83 12.99 12.83 0 0 0
30/09/2021
12.77
 11,702 12.80 12.88 12.72 0 0 0
29/09/2021
12.88
 11,600 12.96 12.96 12.74 0 0 0
28/09/2021
12.91
 13,320 12.99 12.99 12.74 0 0 0
27/09/2021
12.99
 31,310 12.99 13.04 12.80 0 0 0
24/09/2021
12.99
 11,800 12.85 12.99 12.80 0 0 0
23/09/2021
12.91
 11,002 13.02 13.02 12.83 0 0 0
22/09/2021
12.91
 14,600 12.96 12.99 12.85 0 0 0
21/09/2021
12.91
 25,108 12.91 12.93 12.74 0 2,000 -0.1
20/09/2021
12.91
 19,105 13.04 13.10 12.88 0 0 0
17/09/2021
12.91
 18,400 13.04 13.07 12.88 0 0 0
16/09/2021
12.91
 16,311 13.02 13.04 12.91 0 0 0
15/09/2021
12.85
 24,110 12.85 13.04 12.77 400 0 0.0
14/09/2021
12.85
 16,920 12.99 13.10 12.85 0 0 0
13/09/2021
13.07
 21,300 13.07 13.18 12.85 0 0 0
10/09/2021
13.07
 19,101 13.13 13.18 12.91 0 0 0
09/09/2021
13.04
 19,300 13.10 13.10 12.85 0 0 0
08/09/2021
13.02
 23,000 13.18 13.18 12.88 0 0 0
07/09/2021
13.13
 32,700 13.21 13.21 12.93 1,300 0 0.1
06/09/2021
13.21
 57,143 13.29 13.45 13.02 0 0 0
01/09/2021
13.34
 48,402 14.22 15.04 12.91 0 0 0
31/08/2021
13.89
 41,620 14.03 14.22 13.73 0 0 0
30/08/2021
14.03
 107,253 13.48 14.17 13.48 0 0 0
27/08/2021
13.48
 99,120 12.91 13.54 12.91 0 0 0
26/08/2021
12.85
 8,000 12.88 12.91 12.72 0 0 0
25/08/2021
12.85
 7,900 12.72 12.91 12.72 0 0 0
24/08/2021
12.96
 9,300 13.13 13.13 12.63 0 0 0
23/08/2021
13.02
 26,600 13.40 13.40 12.80 0 0 0
20/08/2021
13.34
 19,007 14.60 14.60 13.13 0 0 0
19/08/2021
13.29
 17,800 13.65 13.65 13.26 500 0 0.0
18/08/2021
13.26
 73,900 12.69 13.65 12.69 0 2,700 -0.1
17/08/2021
12.88
 9,800 12.85 12.91 12.77 200 0 0.0
16/08/2021
12.85
 11,301 12.88 12.91 12.77 0 0 0
13/08/2021
12.91
 3,000 12.93 12.93 12.74 0 0 0
12/08/2021
12.88
 6,207 12.80 12.88 12.72 100 0 0.0

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