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)
03/06/2020
12.03
 16,720 12.03 12.06 11.87 500 0 0.0
02/06/2020
12.03
 27,320 12.16 12.16 11.84 0 0 0
01/06/2020
12.08
 23,420 12.24 12.27 11.95 0 0 0
29/05/2020
12.08
 11,540 10.87 12.32 10.87 0 1,000 0.0
28/05/2020
12.00
 6,800 12.16 12.16 11.97 0 500 0.0
27/05/2020
12.08
 24,448 12.08 12.16 12.06 0 500 0.0
26/05/2020
12.08
 19,535 12.08 12.16 12.03 1,400 100 0.1
25/05/2020
12.08
 11,700 12.30 12.30 12.03 0 600 0.0
22/05/2020
12.16
 39,180 12.40 12.40 12.00 0 0 0
21/05/2020
12.30
 17,818 12.32 12.35 12.16 500 0 0.0
20/05/2020
12.35
 9,196 12.22 12.40 12.22 2,230 0 0.1
19/05/2020
12.40
 46,425 12.57 12.57 12.19 500 0 0.0
18/05/2020
12.48
 14,130 12.70 12.70 12.22 0 30 0.0
15/05/2020
12.54
 17,915 12.59 12.73 12.35 0 1,000 0.0
14/05/2020
12.51
 15,600 12.43 12.54 12.24 0 0 0
13/05/2020
12.24
 11,975 12.54 12.57 12.24 100 100 0
12/05/2020
12.51
 29,700 12.35 12.57 12.16 0 1,000 0.0
11/05/2020
12.46
 8,330 12.40 12.54 12.30 0 0 0
08/05/2020
12.35
 29,960 12.32 12.59 12.14 300 20 0.0
07/05/2020
12.24
 13,835 12.22 12.35 12.08 0 0 0
06/05/2020
12.08
 14,174 12.35 12.35 12.08 0 0 0
05/05/2020
12.35
 15,300 12.35 12.38 12.08 0 0 0
04/05/2020
12.38
 7,700 12.75 12.75 12.22 0 0 0
29/04/2020
12.40
 33,200 12.59 12.62 12.22 2,000 0 0.1
28/04/2020
12.30
 35,724 12.22 12.48 11.81 0 0 0
27/04/2020
12.30
 20,110 13.56 13.88 11.97 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2020
12.62
 17,601 12.75 12.75 12.54 0 0 0
23/04/2020
12.91
 16,630 12.89 13.10 12.84 0 500 0.0
22/04/2020
12.81
 57,009 12.89 12.89 12.49 0 500 0.0
21/04/2020
12.76
 34,421 13.55 13.68 12.63 620 400 0.0
20/04/2020
13.41
 119,155 12.99 13.62 12.97 100 200 0.0
17/04/2020
12.97
 23,642 12.65 12.97 12.44 0 0 0
16/04/2020
12.63
 18,130 13.94 13.94 12.47 0 0 0
15/04/2020
12.76
 44,054 12.36 12.78 12.26 0 0 0
14/04/2020
12.26
 7,350 12.36 12.36 12.10 0 0 0
13/04/2020
12.36
 15,710 11.97 12.36 11.97 0 0 0
10/04/2020
12.28
 5,760 12.28 12.36 12.10 0 0 0
09/04/2020
12.28
 9,950 12.18 12.28 12.13 0 0 0
08/04/2020
12.10
 21,500 12.49 12.49 11.57 0 5,700 -0.3
07/04/2020
12.05
 20,370 12.34 12.49 11.60 100 200 0.0
06/04/2020
11.97
 31,001 11.78 12.44 11.31 0 12,100 -0.5
03/04/2020
11.63
 2,111 11.70 11.73 11.18 0 0 0
01/04/2020
11.57
 1,789 11.57 11.73 11.55 0 0 0
31/03/2020
11.57
 16,926 11.70 11.70 10.52 0 0 0
30/03/2020
11.57
 4,910 11.52 11.70 11.20 0 0 0
27/03/2020
11.18
 4,050 11.78 11.78 11.18 0 0 0
26/03/2020
11.78
 3,020 12.86 12.86 11.57 0 0 0
25/03/2020
11.76
 3,144 12.73 12.73 11.57 0 100 0.0
24/03/2020
11.57
 8,370 11.31 11.68 11.31 0 2,900 -0.1
23/03/2020
11.57
 28,992 11.84 11.84 10.92 0 1,020 0.0
20/03/2020
12.07
 30,800 12.63 12.63 11.57 0 100 0.0
19/03/2020
12.10
 22,897 11.97 12.10 11.05 0 800 0.0
18/03/2020
12.15
 20,410 12.10 12.18 11.97 0 4,000 -0.2
17/03/2020
12.13
 19,100 12.10 12.15 11.89 0 500 0.0
16/03/2020
12.10
 26,610 12.18 12.23 11.97 0 1,500 -0.1
13/03/2020
12.10
 18,379 13.31 13.31 11.84 0 1,180 -0.1
12/03/2020
12.10
 34,580 13.15 13.15 11.97 0 1,500 -0.1
11/03/2020
12.47
 52,500 12.52 12.55 12.20 300 500 0.0
10/03/2020
12.47
 5,060 13.15 13.15 12.28 0 100 0.0
09/03/2020
12.55
 19,340 13.15 13.15 12.34 0 1,000 0.0
06/03/2020
12.73
 4,110 12.68 13.13 12.63 0 0 0
05/03/2020
12.68
 8,400 13.89 13.89 12.49 100 0 0.0
04/03/2020
12.63
 14,100 12.63 12.68 12.44 4,900 0 0.2
03/03/2020
12.63
 24,159 12.57 12.68 12.47 0 0 0
02/03/2020
12.36
 13,100 12.60 12.60 12.31 2,000 1,400 0.0
28/02/2020
12.34
 17,355 12.70 12.70 12.15 0 0 0
27/02/2020
12.10
 47,920 12.31 12.34 12.07 0 3,080 -0.1
26/02/2020
12.31
 32,240 12.52 12.55 12.28 2,000 0 0.1
25/02/2020
12.47
 17,000 12.63 12.76 12.47 0 0 0
24/02/2020
12.63
 44,105 12.49 12.76 12.49 0 0 0
21/02/2020
12.47
 15,685 12.70 12.70 12.44 0 0 0
20/02/2020
12.41
 21,800 12.63 12.73 12.41 2,500 500 0.1
19/02/2020
12.49
 39,111 12.55 12.55 12.44 1,000 0 0.0
18/02/2020
12.49
 23,445 12.52 12.63 12.41 0 0 0
17/02/2020
12.49
 8,088 12.73 12.73 12.49 0 0 0
14/02/2020
12.55
 17,950 12.84 12.84 12.49 100 0 0.0
13/02/2020
12.52
 20,846 12.49 12.68 12.49 0 0 0
12/02/2020
12.63
 32,098 12.78 12.89 12.49 0 0 0
11/02/2020
12.76
 24,290 12.89 13.15 12.63 200 0 0.0
10/02/2020
12.94
 45,135 12.68 13.13 12.68 0 0 0
07/02/2020
12.65
 29,489 12.91 12.91 12.57 2,000 0 0.1
06/02/2020
12.52
 97,681 12.97 13.02 12.41 0 0 0
05/02/2020
12.97
 44,389 13.94 13.94 12.78 300 0 0.0
04/02/2020
13.94
 56,584 16.02 16.04 13.94 0 0 0
03/02/2020
15.47
 229,091 14.73 15.47 14.70 0 5,545 -0.3
31/01/2020
14.07
 139,294 12.81 14.07 12.81 0 100 0.0
30/01/2020
12.81
 10,055 12.68 13.13 12.63 1,100 0 0.1
22/01/2020
12.63
 7,800 12.63 12.70 12.60 0 0 0
21/01/2020
12.63
 11,830 12.63 12.86 12.49 0 0 0
20/01/2020
12.49
 6,800 12.57 12.89 12.39 0 0 0
17/01/2020
12.63
 3,350 12.63 12.63 12.39 300 0 0.0
16/01/2020
12.63
 1,200 12.57 12.63 12.57 0 0 0
15/01/2020
12.63
 4,461 12.49 12.63 12.49 0 0 0
14/01/2020
12.55
 5,924 12.70 12.78 12.55 100 0 0.0
13/01/2020
12.76
 300 13.10 13.10 12.76 0 0 0
10/01/2020
12.70
 4,520 12.76 12.76 12.70 0 0 0
09/01/2020
12.86
 4,224 12.94 12.94 12.63 0 0 0
08/01/2020
12.65
 6,200 12.78 12.78 12.63 0 0 0
07/01/2020
12.63
 8,000 12.84 12.84 12.52 0 100 0.0
06/01/2020
12.65
 4,500 13.05 13.05 12.63 0 0 0

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