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)
29/06/2020
13.41
 12,705 13.64 13.64 13.02 0 0 0
26/06/2020
13.64
 12,200 13.26 14.00 13.29 0 0 0
25/06/2020
13.26
 5,500 13.23 13.26 13.20 0 0 0
24/06/2020
13.23
 6,620 13.35 13.35 13.23 100 0 0.0
23/06/2020
13.35
 8,905 13.29 13.44 13.20 0 0 0
22/06/2020
13.29
 14,550 13.50 13.53 13.26 0 0 0
19/06/2020
13.50
 12,600 13.44 13.50 13.23 0 0 0
18/06/2020
13.44
 7,100 13.50 13.56 13.29 0 0 0
17/06/2020
13.50
 6,700 13.44 13.62 13.44 0 0 0
16/06/2020
13.44
 9,860 13.59 13.64 13.44 0 0 0
15/06/2020
13.59
 16,165 13.62 13.85 13.29 0 0 0
12/06/2020
13.62
 16,900 13.38 13.70 13.14 0 0 0
11/06/2020
13.38
 28,555 14.12 14.29 13.35 0 0 0
10/06/2020
14.12
 62,850 13.44 14.44 13.44 1,000 400 0.0
09/06/2020
13.44
 50,940 13.29 13.50 13.29 40 0 0.0
08/06/2020
13.29
 78,250 13.14 13.32 13.20 0 0 0
05/06/2020
13.14
 22,490 13.05 13.14 13.00 0 1,000 0.0
04/06/2020
13.05
 27,540 13.23 13.23 13.00 1,400 400 0.0
03/06/2020
13.23
 16,720 13.23 13.26 13.05 500 0 0.0
02/06/2020
13.23
 27,320 13.29 13.38 13.02 0 0 0
01/06/2020
13.29
 23,420 13.29 13.50 13.14 0 0 0
29/05/2020
13.29
 11,540 13.20 13.56 11.96 0 1,000 0.0
28/05/2020
13.20
 6,800 13.29 13.38 13.17 0 500 0.0
27/05/2020
13.29
 24,448 13.29 13.38 13.26 0 500 0.0
26/05/2020
13.29
 19,535 13.29 13.38 13.23 1,400 100 0.1
25/05/2020
13.29
 11,700 13.38 13.53 13.23 0 600 0.0
22/05/2020
13.38
 39,180 13.53 13.64 13.20 0 0 0
21/05/2020
13.53
 17,818 13.59 13.59 13.38 500 0 0.0
20/05/2020
13.59
 9,196 13.64 13.64 13.44 2,230 0 0.1
19/05/2020
13.64
 46,425 13.73 13.82 13.41 500 0 0.0
18/05/2020
13.73
 14,130 13.79 13.97 13.44 0 30 0.0
15/05/2020
13.79
 17,915 13.76 14.00 13.59 0 1,000 0.0
14/05/2020
13.76
 15,600 13.47 13.79 13.47 0 0 0
13/05/2020
13.47
 11,975 13.76 13.82 13.47 100 100 0
12/05/2020
13.76
 29,700 13.70 13.82 13.38 0 1,000 0.0
11/05/2020
13.70
 8,330 13.59 13.79 13.53 0 0 0
08/05/2020
13.59
 29,960 13.47 13.85 13.35 300 20 0.0
07/05/2020
13.47
 13,835 13.29 13.59 13.29 0 0 0
06/05/2020
13.29
 14,174 13.59 13.59 13.29 0 0 0
05/05/2020
13.59
 15,300 13.62 13.62 13.29 0 0 0
04/05/2020
13.62
 7,700 13.64 14.03 13.44 0 0 0
29/04/2020
13.64
 33,200 13.53 13.88 13.44 2,000 0 0.1
28/04/2020
13.53
 35,724 13.53 13.73 13.00 0 0 0
27/04/2020
13.53
 20,110 13.88 15.27 13.17 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2020
13.88
 17,601 14.21 14.21 13.79 0 0 0
23/04/2020
14.21
 16,630 14.09 14.41 14.12 0 500 0.0
22/04/2020
14.09
 57,009 14.03 14.18 13.74 0 500 0.0
21/04/2020
14.03
 34,421 14.76 15.05 13.89 620 400 0.0
20/04/2020
14.76
 119,155 14.26 14.99 14.26 100 200 0.0
17/04/2020
14.26
 23,642 13.89 14.26 13.69 0 0 0
16/04/2020
13.89
 18,130 14.03 15.33 13.71 0 0 0
15/04/2020
14.03
 44,054 13.48 14.06 13.48 0 0 0
14/04/2020
13.48
 7,350 13.60 13.60 13.31 0 0 0
13/04/2020
13.60
 15,700 13.51 13.60 13.16 0 0 0
10/04/2020
13.51
 5,760 13.51 13.60 13.31 0 0 0
09/04/2020
13.51
 9,950 13.31 13.51 13.34 0 0 0
08/04/2020
13.31
 21,500 13.25 13.74 12.73 0 5,700 -0.3
07/04/2020
13.25
 20,370 13.16 13.74 12.76 100 200 0.0
06/04/2020
13.16
 31,001 12.79 13.69 12.44 0 12,100 -0.5
03/04/2020
12.79
 2,111 12.73 12.90 12.30 0 0 0
01/04/2020
12.73
 1,789 12.73 12.90 12.70 0 0 0
31/03/2020
12.73
 16,926 12.73 12.88 11.57 0 0 0
30/03/2020
12.73
 4,910 12.30 12.88 12.33 0 0 0
27/03/2020
12.30
 4,050 12.96 12.96 12.30 0 0 0
26/03/2020
12.96
 3,020 12.93 14.15 12.73 0 0 0
25/03/2020
12.93
 3,144 12.73 14.00 12.73 0 100 0.0
24/03/2020
12.73
 8,370 12.73 12.85 12.44 0 2,900 -0.1
23/03/2020
12.73
 28,992 13.28 13.28 12.01 0 1,020 0.0
20/03/2020
13.28
 30,800 13.31 13.89 12.73 0 100 0.0
19/03/2020
13.31
 22,897 13.37 13.37 12.15 0 800 0.0
18/03/2020
13.37
 20,410 13.34 13.40 13.16 0 4,000 -0.2
17/03/2020
13.34
 19,100 13.31 13.37 13.08 0 500 0.0
16/03/2020
13.31
 26,610 13.31 13.45 13.16 0 1,500 -0.1
13/03/2020
13.31
 18,379 13.31 14.64 13.02 0 1,180 -0.1
12/03/2020
13.31
 34,580 13.71 14.47 13.16 0 1,500 -0.1
11/03/2020
13.71
 52,500 13.71 13.80 13.42 300 500 0.0
10/03/2020
13.71
 5,060 13.80 14.47 13.51 0 100 0.0
09/03/2020
13.80
 19,340 14.00 14.47 13.57 0 1,000 0.0
06/03/2020
14.00
 4,110 13.95 14.44 13.89 0 0 0
05/03/2020
13.95
 8,400 13.89 15.28 13.74 100 0 0.0
04/03/2020
13.89
 14,100 13.89 13.95 13.69 4,900 0 0.2
03/03/2020
13.89
 24,159 13.60 13.95 13.71 0 0 0
02/03/2020
13.60
 13,100 13.57 13.86 13.54 2,000 1,400 0.0
28/02/2020
13.57
 17,300 13.31 13.97 13.37 0 0 0
27/02/2020
13.31
 47,920 13.54 13.57 13.28 0 3,080 -0.1
26/02/2020
13.54
 32,200 13.71 13.80 13.51 2,000 0 0.1
25/02/2020
13.71
 17,000 13.89 14.03 13.71 0 0 0
24/02/2020
13.89
 44,105 13.71 14.03 13.74 0 0 0
21/02/2020
13.71
 15,685 13.66 13.97 13.69 0 0 0
20/02/2020
13.66
 21,800 13.74 14.00 13.66 2,500 500 0.1
19/02/2020
13.74
 39,111 13.74 13.80 13.69 1,000 0 0.0
18/02/2020
13.74
 23,445 13.74 13.89 13.66 0 0 0
17/02/2020
13.74
 8,088 13.80 14.00 13.74 0 0 0
14/02/2020
13.80
 17,950 13.77 14.12 13.74 100 0 0.0
13/02/2020
13.77
 20,846 13.89 13.95 13.74 0 0 0
12/02/2020
13.89
 32,098 14.03 14.18 13.74 0 0 0
11/02/2020
14.03
 24,290 14.23 14.47 13.89 200 0 0.0
10/02/2020
14.23
 45,135 13.92 14.44 13.95 0 0 0
07/02/2020
13.92
 29,489 13.77 14.21 13.83 2,000 0 0.1
06/02/2020
13.77
 97,681 14.26 14.32 13.66 0 0 0

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