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)
19/03/2021
14.47
 11,900 14.49 14.49 14.27 0 500 0.0
18/03/2021
14.49
 19,000 14.47 14.49 14.25 0 0 0
17/03/2021
14.33
 15,007 15.04 15.04 14.25 0 0 0
16/03/2021
14.49
 37,440 14.58 14.58 14.38 10,000 0 0.5
15/03/2021
14.58
 17,500 14.47 14.58 14.33 0 0 0
12/03/2021
14.47
 16,410 14.47 14.47 14.27 110 0 0.0
11/03/2021
14.47
 15,922 14.47 14.47 14.25 0 19 0.0
10/03/2021
14.47
 13,500 14.47 14.47 14.30 0 0 0
09/03/2021
14.44
 10,839 14.47 14.47 14.25 0 4,000 -0.2
08/03/2021
14.47
 18,242 14.49 14.49 14.22 0 1 0.0
05/03/2021
14.47
 13,970 14.74 14.74 14.30 0 70 0.0
04/03/2021
14.52
 29,229 15.72 15.72 14.36 0 0 0
03/03/2021
14.49
 5,700 14.49 14.49 14.38 0 1,000 -0.1
02/03/2021
14.49
 18,500 14.52 14.63 14.36 0 1,000 -0.1
01/03/2021
14.52
 30,613 14.63 14.63 14.36 600 200 0.0
26/02/2021
14.58
 9,509 15.04 15.86 14.38 0 0 0
25/02/2021
14.63
 4,600 14.63 14.63 14.44 0 0 0
24/02/2021
14.63
 32,600 14.60 14.63 14.44 0 0 0
23/02/2021
14.63
 3,010 14.66 14.66 14.47 0 0 0
22/02/2021
14.66
 15,200 14.66 14.74 14.49 3,000 0 0.2
19/02/2021
14.66
 8,510 15.01 15.01 14.52 0 0 0
18/02/2021
14.66
 21,900 14.68 14.74 14.44 100 2,700 -0.1
17/02/2021
14.66
 16,109 15.37 16.00 14.49 0 200 0.0
09/02/2021
14.55
 11,600 14.58 14.58 14.17 0 0 0
08/02/2021
14.36
 7,800 14.63 14.63 14.36 0 0 0
05/02/2021
14.58
 15,509 14.71 14.71 14.30 0 0 0
04/02/2021
14.63
 13,200 14.49 14.71 14.30 0 0 0
03/02/2021
14.49
 23,419 14.74 14.74 14.33 0 0 0
02/02/2021
14.49
 5,300 14.74 14.74 14.30 0 0 0
01/02/2021
14.49
 2,930 14.47 14.77 14.30 300 0 0.0
29/01/2021
14.47
 13,100 14.77 14.77 13.81 0 0 0
28/01/2021
14.22
 43,712 14.77 14.77 13.54 1,000 0 0.1
27/01/2021
14.71
 6,910 14.68 15.01 14.52 0 0 0
26/01/2021
14.63
 14,800 14.93 15.04 14.63 0 0 0
25/01/2021
14.96
 12,633 15.31 15.31 14.63 0 0 0
22/01/2021
14.85
 22,800 15.04 15.04 14.63 0 0 0
21/01/2021
14.96
 30,958 15.04 16.00 14.79 0 0 0
20/01/2021
14.82
 24,720 15.18 16.30 14.49 0 0 0
19/01/2021
14.82
 67,780 15.15 15.18 14.22 0 0 0
18/01/2021
14.99
 28,455 15.18 15.18 14.77 100 0 0.0
15/01/2021
14.99
 48,800 15.04 15.29 14.88 100 0 0.0
14/01/2021
14.88
 15,200 15.04 15.04 14.79 0 0 0
13/01/2021
14.88
 23,510 15.12 15.18 14.85 0 0 0
12/01/2021
15.12
 24,410 15.12 15.86 14.77 0 200 0.0
11/01/2021
15.01
 29,500 14.74 16.05 14.71 0 0 0
08/01/2021
14.60
 24,049 14.60 14.63 14.41 0 0 0
07/01/2021
14.60
 12,120 14.60 14.60 14.38 100 0 0.0
06/01/2021
14.60
 7,907 14.74 14.74 14.38 0 0 0
05/01/2021
14.58
 23,120 14.58 14.74 14.38 0 0 0
04/01/2021
14.58
 28,304 14.58 14.58 14.41 200 0 0.0
31/12/2020
14.58
 3,198 14.49 14.63 14.49 0 0 0
30/12/2020
14.58
 10,963 14.58 14.63 14.41 1,900 0 0.1
29/12/2020
14.60
 55,689 14.68 14.68 14.19 0 500 0.0
28/12/2020
14.66
 17,833 14.63 14.74 14.49 0 0 0
25/12/2020
14.63
 14,410 14.63 14.74 14.49 0 0 0
24/12/2020
14.63
 29,960 14.36 14.63 14.36 0 300 0.0
23/12/2020
14.49
 25,014 14.68 14.68 14.38 1,400 0 0.1
22/12/2020
14.68
 15,450 14.90 14.90 14.41 0 300 0.0
21/12/2020
14.77
 49,800 14.66 15.04 14.33 0 0 0
18/12/2020
14.66
 38,920 14.63 15.04 14.33 500 200 0.0
17/12/2020
14.63
 13,650 15.01 15.01 14.58 0 0 0
16/12/2020
14.77
 41,770 14.96 15.07 14.71 1,400 0 0.1
15/12/2020
14.99
 9,010 15.07 15.07 14.77 0 0 0
14/12/2020
14.96
 15,820 15.18 15.20 14.77 200 0 0.0
11/12/2020
15.09
 17,900 15.07 15.15 14.74 700 0 0.0
10/12/2020
15.07
 13,430 15.20 15.20 14.77 0 0 0
09/12/2020
15.07
 10,130 15.37 15.37 14.77 0 1,000 -0.1
08/12/2020
15.04
 49,815 14.79 15.29 14.71 0 0 0
07/12/2020
15.04
 23,540 16.41 16.41 14.88 0 0 0
04/12/2020
15.01
 37,150 14.85 15.01 14.79 1,300 0 0.1
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
15.01
 13,259 14.90 15.01 14.79 0 0 0
02/12/2020
14.79
 57,963 15.17 15.17 14.71 0 0 0
01/12/2020
14.90
 65,449 14.61 14.96 14.45 0 0 0
30/11/2020
14.39
 7,810 14.69 14.77 14.39 0 0 0
27/11/2020
14.63
 10,125 14.63 14.71 14.47 0 0 0
26/11/2020
14.63
 8,450 15.04 15.36 14.50 0 0 0
25/11/2020
14.74
 12,700 14.55 14.74 14.36 0 0 0
24/11/2020
14.55
 10,450 14.74 15.57 14.42 0 0 0
23/11/2020
14.50
 11,918 14.55 14.58 14.36 0 0 0
20/11/2020
14.55
 9,500 14.77 15.17 14.36 0 0 0
19/11/2020
14.50
 4,700 14.58 14.58 14.36 0 0 0
18/11/2020
14.50
 12,208 14.58 14.58 14.45 0 0 0
17/11/2020
14.50
 11,440 14.50 14.61 14.39 400 0 0.0
16/11/2020
14.36
 15,800 14.63 14.63 14.34 700 200 0.0
13/11/2020
14.63
 14,408 14.71 14.71 14.36 0 200 0.0
12/11/2020
14.61
 2,400 14.63 14.63 14.39 0 0 0
11/11/2020
14.61
 23,789 14.77 14.77 14.36 0 0 0
10/11/2020
14.61
 20,273 15.84 15.84 14.39 1,500 0 0.1
09/11/2020
14.61
 12,810 14.63 14.74 14.36 306 0 0.0
06/11/2020
14.50
 6,100 14.61 14.61 14.50 0 0 0
05/11/2020
14.50
 10,834 14.71 14.71 14.36 0 0 0
04/11/2020
14.34
 13,100 14.61 14.61 14.34 0 0 0
03/11/2020
14.58
 8,407 14.63 14.90 14.58 400 0 0.0
02/11/2020
14.58
 6,393 14.58 14.74 14.55 0 0 0
30/10/2020
14.55
 20,805 14.58 14.71 14.28 2,400 3,685 -0.1
29/10/2020
14.50
 12,227 14.36 14.53 14.23 800 0 0.0
28/10/2020
14.53
 23,300 14.47 14.74 14.39 0 0 0
27/10/2020
14.55
 19,768 14.61 14.63 14.36 0 0 0
26/10/2020
14.63
 51,721 14.74 14.74 14.34 0 200 0.0
23/10/2020
14.74
 51,850 14.79 14.82 14.50 3,100 0 0.2

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