CTCP Dược phẩm Hà Tây (dht)

54.10
0.10
(0.19%)
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
(2026-08-19) 		-2 -3.57% 218,300 23,100 1.3
54
69.40
54.10
2 tháng
(2026-07-20) 		-7.10 -11.62% 384,800 13,600 0.7
54
69.40
54.10
3 tháng
(2026-06-22) 		-10.70 -16.54% 496,300 6,000 0.3
54
69.40
54.10
6 tháng
(2026-03-23) 		-14 -20.59% 928,700 -9,600 -0.8
54
75
54.10
12 tháng
(2025-09-23) 		-23.09 -29.95% 2,436,800 -211,800 -15.2
54
80.40
54.10
24 tháng
(2024-09-30) 		-9.63 -15.14% 12,448,418 3,441,060 295.1
23.36
90.45
54.10
36 tháng
(2023-10-04) 		36.58 210.01% 40,821,608 4,791,746 340.4
17.42
90.45
54.10
60 tháng
(2021-10-14) 		39.74 278.73% 57,255,509 4,496,072 327.2
6.22
90.45
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
15.95
 11,440 15.80 16.07 15.83 400 0 0.0
16/11/2020
15.80
 15,800 16.10 16.10 15.77 700 200 0.0
13/11/2020
16.10
 14,408 16.07 16.18 15.80 0 200 0.0
12/11/2020
16.07
 2,400 16.07 16.10 15.83 0 0 0
11/11/2020
16.07
 23,789 16.07 16.24 15.80 0 0 0
10/11/2020
16.07
 20,273 16.07 17.43 15.83 1,500 0 0.1
09/11/2020
16.07
 12,810 15.95 16.21 15.80 306 0 0.0
06/11/2020
15.95
 6,100 15.95 16.07 15.95 0 0 0
05/11/2020
15.95
 10,834 15.77 16.18 15.80 0 0 0
04/11/2020
15.77
 13,100 16.04 16.07 15.77 0 0 0
03/11/2020
16.04
 8,407 16.04 16.39 16.04 400 0 0.0
02/11/2020
16.04
 6,393 16.01 16.21 16.01 0 0 0
30/10/2020
16.01
 20,805 15.95 16.18 15.71 2,400 3,685 -0.1
29/10/2020
15.95
 12,227 15.98 15.98 15.65 800 0 0.0
28/10/2020
15.98
 23,300 16.01 16.21 15.83 0 0 0
27/10/2020
16.01
 19,768 16.10 16.10 15.80 0 0 0
26/10/2020
16.10
 51,721 16.21 16.21 15.77 0 200 0.0
23/10/2020
16.21
 51,850 16.33 16.33 15.95 3,100 0 0.2
22/10/2020
16.33
 12,770 16.33 16.33 15.95 0 0 0
21/10/2020
16.33
 28,379 16.39 16.48 15.83 0 0 0
20/10/2020
16.39
 11,600 16.39 16.51 16.10 0 0 0
19/10/2020
16.39
 36,317 16.39 16.54 16.10 0 400 0.0
16/10/2020
16.39
 19,830 16.39 16.69 16.07 0 0 0
15/10/2020
16.39
 34,333 15.86 16.48 15.86 0 20 0.0
14/10/2020
15.86
 26,700 15.65 15.98 15.68 0 0 0
13/10/2020
15.65
 26,500 15.56 15.95 15.56 0 0 0
12/10/2020
15.56
 17,800 15.65 15.74 15.56 0 0 0
09/10/2020
15.65
 11,532 15.74 15.86 15.51 0 0 0
08/10/2020
15.74
 27,003 15.74 15.89 15.56 400 200 0.0
07/10/2020
15.74
 18,580 15.48 15.77 15.56 0 0 0
06/10/2020
15.48
 19,786 15.56 15.80 15.48 0 0 0
05/10/2020
15.56
 12,077 15.59 15.95 15.56 40 0 0.0
02/10/2020
15.59
 30,880 15.56 15.95 15.56 0 0 0
01/10/2020
15.56
 23,971 15.80 15.95 15.56 0 200 0.0
30/09/2020
15.80
 31,826 15.80 15.95 15.54 0 400 0.0
29/09/2020
15.80
 28,810 16.04 16.07 15.77 0 0 0
28/09/2020
16.04
 29,250 16.24 16.36 15.89 200 0 0.0
25/09/2020
16.24
 11,335 16.30 16.39 16.01 0 0 0
24/09/2020
16.30
 43,300 16.30 16.30 16.13 100 0 0.0
23/09/2020
16.30
 20,870 16.30 16.51 16.18 0 0 0
22/09/2020
16.30
 38,045 16.30 16.48 16.16 200 600 0.0
21/09/2020
16.30
 62,530 16.45 16.66 16.18 100 0 0.0
18/09/2020
16.45
 16,320 16.45 16.69 16.27 100 0 0.0
17/09/2020
16.45
 37,549 16.57 16.83 16.24 200 0 0.0
16/09/2020
16.57
 16,518 16.57 16.83 16.45 200 0 0.0
15/09/2020
16.57
 26,520 16.78 17.10 16.57 0 0 0
14/09/2020
16.78
 74,309 16.39 16.98 16.39 0 0 0
11/09/2020
16.39
 28,950 16.36 16.51 16.24 0 0 0
10/09/2020
16.36
 47,600 16.36 16.48 16.24 0 0 0
09/09/2020
16.36
 17,800 16.33 16.48 16.24 0 0 0
08/09/2020
16.33
 21,450 16.24 16.48 16.13 0 0 0
07/09/2020
16.24
 36,690 16.66 17.04 16.13 0 0 0
04/09/2020
16.66
 53,605 16.63 16.69 16.13 0 0 0
03/09/2020
16.63
 30,540 16.66 17.10 16.42 1,800 0 0.1
01/09/2020
16.66
 65,619 16.39 16.95 16.39 0 100 0.0
31/08/2020
16.39
 116,341 16.33 17.13 15.89 0 0 0
28/08/2020
16.33
 133,011 16.98 17.10 16.21 0 0 0
27/08/2020
16.98
 127,379 17.37 17.57 16.98 0 0 0
26/08/2020
17.37
 76,062 17.57 19.32 17.28 0 0 0
25/08/2020
17.57
 85,491 17.63 18.31 17.43 300 400 0.0
24/08/2020
17.63
 203,209 17.57 19.20 17.54 220 5,000 -0.3
21/08/2020
17.57
 44,620 17.72 17.87 17.43 0 0 0
20/08/2020
17.72
 90,800 17.93 18.31 17.48 10 0 0.0
19/08/2020
17.93
 43,065 17.93 18.61 17.78 400 0 0.0
18/08/2020
17.93
 102,113 17.54 18.31 17.57 0 5,400 -0.3
17/08/2020
17.54
 222,762 16.13 17.69 16.54 0 2,600 -0.2
14/08/2020
16.13
 71,007 16.10 16.78 15.68 0 0 0
13/08/2020
16.10
 28,180 16.10 17.22 15.36 0 0 0
12/08/2020
16.10
 51,953 16.18 16.24 15.51 0 0 0
11/08/2020
16.18
 66,228 15.51 16.39 15.21 0 0 0
10/08/2020
15.51
 37,085 15.80 15.80 15.51 0 0 0
07/08/2020
15.80
 107,281 16.27 16.27 15.12 0 0 0
06/08/2020
16.27
 42,171 16.42 16.42 15.95 0 2,000 -0.1
05/08/2020
16.42
 48,389 16.36 16.66 15.80 0 0 0
04/08/2020
16.36
 116,238 17.13 17.40 16.10 7,500 0 0.4
03/08/2020
17.13
 67,576 17.60 17.72 16.83 0 100 0.0
31/07/2020
17.60
 126,179 17.28 18.02 17.28 60,000 3,800 3.4
30/07/2020
17.28
 88,214 16.36 17.72 16.36 0 8,400 -0.5
29/07/2020
16.36
 129,552 16.18 16.39 15.65 63,000 10,600 2.8
28/07/2020
16.18
 47,860 15.33 16.21 15.36 26,720 0 1.4
27/07/2020
15.33
 56,150 15.92 16.01 15.06 2,800 0 0.1
24/07/2020
15.92
 55,064 15.86 16.01 15.54 22,900 0 1.2
23/07/2020
15.86
 88,875 15.54 15.92 15.36 29,700 0 1.5
22/07/2020
15.54
 50,400 15.36 16.83 15.33 11,600 0 0.6
21/07/2020
15.36
 27,881 15.21 15.65 15.21 5,900 0 0.3
20/07/2020
15.21
 116,578 15.21 15.59 14.91 10,400 0 0.5
17/07/2020
15.21
 68,096 15.00 16.24 14.62 19,500 0 1.0
16/07/2020
15.00
 39,943 14.83 15.06 14.77 1,000 0 0.1
15/07/2020
14.83
 25,130 14.68 16.13 14.71 0 80 0.0
14/07/2020
14.68
 194,700 14.18 14.77 13.73 1,000 0 0.0
13/07/2020
14.18
 23,500 13.94 14.32 14.06 0 0 0
10/07/2020
13.94
 9,100 14.18 14.32 13.94 0 0 0
09/07/2020
14.18
 31,000 13.82 14.41 13.73 0 0 0
08/07/2020
13.82
 19,000 13.62 13.88 13.70 0 0 0
07/07/2020
13.62
 11,846 13.67 13.73 13.59 0 0 0
06/07/2020
13.67
 8,500 13.67 13.70 13.56 0 0 0
03/07/2020
13.67
 6,650 13.50 13.67 13.44 0 0 0
02/07/2020
13.50
 9,100 13.50 13.59 13.35 0 0 0
01/07/2020
13.50
 6,800 13.44 13.62 13.32 0 0 0
30/06/2020
13.44
 18,146 13.41 13.59 13.26 0 0 0

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