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)
11/08/2021
12.88
 2,800 12.91 12.91 12.80 0 0 0
10/08/2021
12.88
 11,500 12.93 12.93 12.77 300 0 0.0
09/08/2021
12.85
 3,210 12.80 12.96 12.80 0 0 0
06/08/2021
12.80
 6,400 12.85 12.85 12.74 0 0 0
05/08/2021
12.74
 3,300 12.99 12.99 12.74 0 200 0.0
04/08/2021
12.96
 5,936 12.91 12.99 12.80 0 0 0
03/08/2021
12.91
 3,517 12.85 12.91 12.74 0 0 0
02/08/2021
12.85
 4,700 12.72 12.93 12.66 0 400 0.0
30/07/2021
12.85
 2,900 12.93 12.93 12.66 0 0 0
29/07/2021
12.77
 6,139 12.96 12.96 12.69 0 0 0
28/07/2021
12.96
 1,000 12.93 12.96 12.91 0 0 0
27/07/2021
12.96
 2,000 12.99 12.99 12.72 0 0 0
26/07/2021
12.96
 1,712 12.93 12.99 12.66 0 0 0
23/07/2021
12.99
 1,500 12.96 12.99 12.85 0 200 0.0
22/07/2021
12.96
 400 13.67 13.67 12.96 0 0 0
21/07/2021
12.85
 3,930 12.99 12.99 12.69 0 300 0.0
20/07/2021
12.96
 2,600 12.96 12.99 12.85 0 0 0
19/07/2021
12.96
 1,750 12.93 12.96 12.66 0 0 0
16/07/2021
12.96
 1,800 12.99 12.99 12.74 0 0 0
15/07/2021
12.99
 110 12.99 12.99 12.99 0 0 0
14/07/2021
12.99
 9,800 12.96 13.13 12.69 0 0 0
13/07/2021
12.85
 5,512 12.96 12.96 12.72 0 200 0.0
12/07/2021
12.72
 12,400 12.96 12.96 12.63 0 0 0
09/07/2021
12.96
 7,920 13.07 13.07 12.80 0 0 0
08/07/2021
13.07
 2,560 13.24 13.24 12.91 0 0 0
07/07/2021
13.10
 4,446 13.13 13.26 12.88 0 0 0
06/07/2021
13.15
 2,005 13.24 13.26 13.10 0 0 0
05/07/2021
13.15
 1,913 13.13 13.21 12.99 0 0 0
02/07/2021
13.26
 14,000 12.96 13.26 12.93 0 0 0
01/07/2021
13.13
 10,506 13.02 13.21 12.96 0 0 0
30/06/2021
13.13
 2,662 13.21 13.24 12.96 200 0 0.0
29/06/2021
13.21
 11,655 13.02 13.24 13.02 0 200 0.0
28/06/2021
13.24
 218 13.24 13.24 13.24 0 0 0
25/06/2021
13.24
 2,494 13.37 13.37 13.04 1,000 0 0.0
24/06/2021
13.21
 6,135 13.40 13.40 13.02 0 0 0
23/06/2021
13.18
 2,410 13.34 13.34 13.10 0 0 0
22/06/2021
13.13
 4,800 13.26 13.54 13.13 0 0 0
21/06/2021
13.13
 9,800 13.24 13.26 13.07 0 0 0
18/06/2021
13.24
 15,200 13.24 13.51 13.02 0 2,400 -0.1
17/06/2021
13.24
 5,812 13.26 13.37 13.13 0 0 0
16/06/2021
13.15
 7,823 13.13 13.24 12.99 100 0 0.0
15/06/2021
13.13
 3,100 13.13 13.24 13.13 0 0 0
14/06/2021
13.13
 18,740 13.54 13.54 13.02 0 0 0
11/06/2021
13.32
 13,200 13.40 13.40 13.02 0 0 0
10/06/2021
13.40
 3,210 13.65 13.65 13.04 0 0 0
09/06/2021
13.40
 9,800 13.67 13.67 12.93 0 0 0
08/06/2021
13.26
 6,463 13.95 13.95 13.26 100 0 0.0
07/06/2021
13.62
 16,400 13.67 13.95 13.40 0 0 0
04/06/2021
13.62
 61,301 13.40 13.65 13.26 0 2,500 -0.1
03/06/2021
13.34
 6,104 13.40 13.40 13.13 0 0 0
02/06/2021
13.13
 10,805 13.40 13.40 13.13 0 0 0
01/06/2021
13.24
 3,903 14.36 14.36 13.10 0 0 0
31/05/2021
13.07
 7,400 13.07 13.40 13.02 0 400 0.0
28/05/2021
13.26
 17,600 13.26 13.26 13.07 0 0 0
27/05/2021
13.26
 6,850 13.37 13.37 12.91 0 0 0
26/05/2021
13.37
 5,600 13.37 13.37 13.02 0 0 0
25/05/2021
13.37
 6,574 13.67 13.67 13.13 100 0 0.0
24/05/2021
13.37
 5,779 13.54 13.54 13.18 0 0 0
21/05/2021
13.37
 7,400 13.51 13.51 12.99 0 0 0
20/05/2021
13.40
 2,537 13.29 13.51 13.18 0 0 0
19/05/2021
13.29
 8,920 13.54 13.54 13.29 0 0 0
18/05/2021
13.26
 6,437 13.67 13.67 13.18 200 0 0.0
17/05/2021
13.54
 1,600 13.67 13.67 13.40 0 0 0
14/05/2021
13.62
 12,000 13.67 13.95 13.40 3,400 0 0.2
13/05/2021
13.67
 5,330 15.12 15.12 13.40 0 0 0
12/05/2021
13.75
 4,190 13.81 13.81 13.40 0 100 0.0
11/05/2021
13.67
 14,810 13.43 13.81 13.24 200 200 0.0
10/05/2021
13.37
 15,405 13.45 13.48 13.18 0 200 0.0
07/05/2021
13.40
 850 13.40 13.48 13.32 100 0 0.0
06/05/2021
13.40
 333 13.48 13.48 13.40 0 0 0
05/05/2021
13.45
 2,300 13.67 13.67 13.40 0 0 0
04/05/2021
13.48
 3,610 13.67 13.67 13.40 400 0 0.0
29/04/2021
13.48
 2,100 13.40 13.48 13.34 0 0 0
28/04/2021
13.40
 1,900 13.51 13.54 13.40 0 200 0.0
27/04/2021
13.51
 28,600 13.67 13.67 13.34 0 1,000 0.0
26/04/2021
13.40
 4,115 13.95 13.95 13.26 700 400 0.0
23/04/2021
13.54
 4,949 13.54 13.65 13.40 0 500 0.0
22/04/2021
13.54
 5,000 13.92 13.92 13.45 0 0 0
20/04/2021
13.92
 6,400 13.73 13.97 13.62 0 300 0.0
19/04/2021
13.95
 5,000 14.22 14.44 13.67 0 0 0
16/04/2021
14.06
 23,500 14.00 14.17 13.54 1,000 0 0.1
15/04/2021
14.14
 10,200 14.22 14.22 13.95 300 0 0.0
14/04/2021
14.00
 10,492 14.25 14.25 13.95 0 0 0
13/04/2021
14.22
 4,100 14.25 14.25 14.03 0 0 0
12/04/2021
14.22
 7,600 14.36 14.36 14.03 0 0 0
09/04/2021
14.22
 3,610 14.36 14.36 14.08 0 0 0
08/04/2021
14.30
 16,000 14.36 14.44 14.08 0 0 0
07/04/2021
14.30
 6,010 14.44 14.44 14.17 0 0 0
06/04/2021
14.27
 10,800 14.36 14.41 14.11 0 0 0
05/04/2021
14.36
 10,215 14.36 14.41 14.22 400 0 0.0
02/04/2021
14.36
 11,215 14.33 14.36 14.14 700 165 0.0
01/04/2021
14.22
 5,500 14.33 14.33 14.08 0 0 0
31/03/2021
14.36
 2,640 14.38 14.38 14.22 0 0 0
30/03/2021
14.36
 5,806 14.38 14.38 14.22 0 0 0
29/03/2021
14.38
 9,898 14.36 14.47 14.27 0 0 0
26/03/2021
14.27
 5,340 14.36 14.47 14.17 0 0 0
25/03/2021
14.30
 3,216 14.44 14.49 14.22 0 0 0
24/03/2021
14.49
 4,678 14.49 14.49 14.25 1,300 100 0.1
23/03/2021
14.49
 10,500 14.44 14.49 14.27 0 0 0
22/03/2021
14.47
 14,200 14.33 14.60 14.27 0 0 0

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