CTCP Dược phẩm Hà Tây (dht)

49.90
0
(0%)
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)
22/10/2020
14.85
 12,770 14.55 14.85 14.50 0 0 0
21/10/2020
14.85
 28,379 14.90 14.98 14.39 0 0 0
20/10/2020
14.90
 11,678 14.90 15.01 14.63 0 0 0
19/10/2020
14.90
 36,317 15.04 15.04 14.63 0 400 0.0
16/10/2020
14.90
 19,830 15.12 15.17 14.61 0 0 0
15/10/2020
14.90
 34,333 14.42 14.98 14.42 0 20 0.0
14/10/2020
14.42
 26,741 14.26 14.53 14.26 0 0 0
13/10/2020
14.23
 26,500 14.28 14.50 14.15 0 0 0
12/10/2020
14.15
 17,897 14.31 14.31 14.15 0 0 0
09/10/2020
14.23
 11,532 14.42 14.42 14.10 0 0 0
08/10/2020
14.31
 27,003 14.42 14.45 14.15 400 200 0.0
07/10/2020
14.31
 18,580 14.34 14.34 14.15 0 0 0
06/10/2020
14.07
 19,786 14.15 14.36 14.07 0 0 0
05/10/2020
14.15
 12,077 14.50 14.50 14.15 40 0 0.0
02/10/2020
14.18
 30,880 14.23 14.50 14.15 0 0 0
01/10/2020
14.15
 23,971 14.36 14.50 14.15 0 200 0.0
30/09/2020
14.36
 31,826 14.36 14.50 14.12 0 400 0.0
29/09/2020
14.36
 28,810 14.58 14.61 14.34 0 0 0
28/09/2020
14.58
 29,250 14.77 14.87 14.45 200 0 0.0
25/09/2020
14.77
 11,335 14.82 14.90 14.55 0 0 0
24/09/2020
14.82
 43,300 14.69 14.82 14.66 100 0 0.0
23/09/2020
14.82
 20,870 14.85 15.01 14.71 0 0 0
22/09/2020
14.82
 38,045 14.74 14.98 14.69 200 600 0.0
21/09/2020
14.82
 62,530 14.98 15.14 14.71 100 0 0.0
18/09/2020
14.96
 16,320 15.12 15.17 14.79 100 0 0.0
17/09/2020
14.96
 37,549 15.30 15.30 14.77 200 0 0.0
16/09/2020
15.06
 16,518 15.30 15.30 14.96 200 0 0.0
15/09/2020
15.06
 26,520 15.55 15.55 15.06 0 0 0
14/09/2020
15.25
 74,309 15.01 15.44 14.90 0 0 0
11/09/2020
14.90
 28,950 14.96 15.01 14.77 0 0 0
10/09/2020
14.87
 47,600 14.98 14.98 14.77 0 0 0
09/09/2020
14.87
 17,800 14.98 14.98 14.77 0 0 0
08/09/2020
14.85
 21,450 14.82 14.98 14.66 0 0 0
07/09/2020
14.77
 36,690 15.28 15.49 14.66 0 0 0
04/09/2020
15.14
 53,605 15.01 15.17 14.66 0 0 0
03/09/2020
15.12
 30,540 15.55 15.55 14.93 1,800 0 0.1
01/09/2020
15.14
 65,619 15.17 15.41 14.90 0 100 0.0
31/08/2020
14.90
 116,341 15.44 15.57 14.45 0 0 0
28/08/2020
14.85
 133,011 15.44 15.55 14.74 0 0 0
27/08/2020
15.44
 127,379 15.84 15.98 15.44 0 0 0
26/08/2020
15.79
 76,062 17.56 17.56 15.71 0 0 0
25/08/2020
15.98
 85,491 16.65 16.65 15.84 300 400 0.0
24/08/2020
16.03
 203,209 16.11 17.45 15.95 220 5,000 -0.3
21/08/2020
15.98
 44,620 16.22 16.24 15.84 0 0 0
20/08/2020
16.11
 90,800 16.65 16.65 15.89 10 0 0.0
19/08/2020
16.30
 43,065 16.92 16.92 16.16 400 0 0.0
18/08/2020
16.30
 102,113 15.98 16.65 15.98 0 5,400 -0.3
17/08/2020
15.95
 222,762 15.12 16.08 15.04 0 2,600 -0.2
14/08/2020
14.66
 71,007 14.26 15.25 14.26 0 0 0
13/08/2020
14.63
 28,180 15.30 15.65 13.96 0 0 0
12/08/2020
14.63
 51,953 14.23 14.77 14.10 0 0 0
11/08/2020
14.71
 66,228 14.10 14.90 13.83 0 0 0
10/08/2020
14.10
 37,085 14.23 14.36 14.10 0 0 0
07/08/2020
14.36
 107,281 14.79 14.79 13.75 0 0 0
06/08/2020
14.79
 42,171 14.87 14.93 14.50 0 2,000 -0.1
05/08/2020
14.93
 48,389 14.50 15.14 14.36 0 0 0
04/08/2020
14.87
 116,238 15.81 15.81 14.63 7,500 0 0.4
03/08/2020
15.57
 67,576 16.11 16.11 15.30 0 100 0.0
31/07/2020
16.00
 126,179 16.35 16.38 15.71 60,000 3,800 3.4
30/07/2020
15.71
 88,214 16.11 16.11 14.87 0 8,400 -0.5
29/07/2020
14.87
 129,552 14.71 14.90 14.23 63,000 10,600 2.8
28/07/2020
14.71
 47,860 14.10 14.74 13.96 26,720 0 1.4
27/07/2020
13.93
 56,150 14.50 14.55 13.69 2,800 0 0.1
24/07/2020
14.47
 55,064 14.55 14.55 14.12 22,900 0 1.2
23/07/2020
14.42
 88,875 14.31 14.47 13.96 29,700 0 1.5
22/07/2020
14.12
 50,467 15.30 15.30 13.93 11,600 0 0.6
21/07/2020
13.96
 27,881 14.10 14.23 13.83 5,900 0 0.3
20/07/2020
13.83
 116,578 13.69 14.18 13.56 10,400 0 0.5
17/07/2020
13.83
 68,096 14.77 14.77 13.29 19,500 0 1.0
16/07/2020
13.64
 39,943 13.48 13.69 13.42 1,000 0 0.1
15/07/2020
13.48
 25,130 14.66 14.66 13.37 0 80 0.0
14/07/2020
13.34
 194,700 12.48 13.42 12.48 1,000 0 0.0
13/07/2020
12.89
 23,500 12.89 13.02 12.78 0 0 0
10/07/2020
12.67
 9,100 12.97 13.02 12.67 0 0 0
09/07/2020
12.89
 31,000 12.48 13.10 12.48 0 0 0
08/07/2020
12.57
 19,000 12.46 12.62 12.46 0 0 0
07/07/2020
12.38
 11,846 12.38 12.48 12.35 0 0 0
06/07/2020
12.43
 8,500 12.32 12.46 12.32 0 0 0
03/07/2020
12.43
 6,650 12.22 12.43 12.22 0 0 0
02/07/2020
12.27
 9,100 12.24 12.35 12.14 0 0 0
01/07/2020
12.27
 6,800 12.11 12.38 12.11 0 0 0
30/06/2020
12.22
 18,146 12.06 12.35 12.06 0 0 0
29/06/2020
12.19
 12,705 11.84 12.22 11.84 0 0 0
26/06/2020
12.40
 12,200 12.08 12.73 12.08 0 0 0
25/06/2020
12.06
 5,500 12.06 12.06 12.00 0 0 0
24/06/2020
12.03
 6,620 12.14 12.14 12.03 100 0 0.0
23/06/2020
12.14
 8,905 12.14 12.22 12.00 0 0 0
22/06/2020
12.08
 14,550 12.27 12.30 12.06 0 0 0
19/06/2020
12.27
 12,600 12.22 12.27 12.03 0 0 0
18/06/2020
12.22
 7,100 12.30 12.32 12.08 0 0 0
17/06/2020
12.27
 6,700 12.38 12.38 12.22 0 0 0
16/06/2020
12.22
 9,860 12.35 12.40 12.22 0 0 0
15/06/2020
12.35
 16,165 12.59 12.59 12.08 0 0 0
12/06/2020
12.38
 16,900 11.95 12.46 11.95 0 0 0
11/06/2020
12.16
 28,555 12.89 13.00 12.14 0 0 0
10/06/2020
12.83
 62,850 12.22 13.13 12.22 1,000 400 0.0
09/06/2020
12.22
 50,940 12.22 12.27 12.08 40 0 0.0
08/06/2020
12.08
 78,250 12.08 12.11 12.00 0 0 0
05/06/2020
11.95
 22,490 11.87 11.95 11.81 0 1,000 0.0
04/06/2020
11.87
 27,540 11.87 12.00 11.81 1,400 400 0.0

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