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)
03/01/2020
12.76
 9,640 12.68 12.76 12.60 20 0 0.0
02/01/2020
12.76
 9,900 12.97 12.97 12.63 0 0 0
31/12/2019
12.78
 4,464 12.63 13.05 12.63 40 1,730 -0.1
30/12/2019
12.76
 3,720 13.10 13.39 12.68 100 0 0.0
27/12/2019
12.86
 7,028 13.07 13.07 12.86 19 0 0.0
26/12/2019
12.84
 24,760 12.57 13.13 12.57 0 0 0
25/12/2019
12.52
 13,500 12.76 12.89 12.36 0 0 0
24/12/2019
12.60
 6,600 12.52 13.76 12.52 0 0 0
23/12/2019
12.52
 10,900 12.49 12.57 12.41 0 0 0
20/12/2019
12.63
 25,224 12.73 12.84 12.41 0 0 0
19/12/2019
12.73
 9,600 13.07 13.07 12.63 0 0 0
18/12/2019
12.63
 9,300 13.15 13.15 12.63 0 0 0
17/12/2019
13.05
 8,010 13.02 13.31 12.68 0 0 0
16/12/2019
13.05
 55,700 13.05 13.13 12.44 0 1,000 0.0
13/12/2019
13.07
 19,300 12.89 13.15 12.89 0 0 0
12/12/2019
13.15
 4,300 13.02 13.15 12.89 0 100 0.0
11/12/2019
13.18
 12,200 13.15 13.26 13.02 0 0 0
10/12/2019
13.20
 25,300 13.23 13.34 12.97 0 0 0
09/12/2019
13.20
 6,621 13.36 13.36 13.02 0 0 0
06/12/2019
13.31
 11,800 13.39 13.39 13.05 0 0 0
05/12/2019
13.31
 10,050 13.15 13.41 13.10 0 0 0
04/12/2019
13.20
 13,900 13.15 13.49 13.07 0 0 0
03/12/2019
13.39
 7,850 13.65 13.65 13.05 0 0 0
02/12/2019
13.15
 10,600 13.41 13.91 13.15 0 0 0
29/11/2019
13.39
 27,300 13.41 14.60 13.39 0 0 0
28/11/2019
13.28
 13,620 13.62 13.62 12.99 100 0 0.0
27/11/2019
13.39
 38,505 13.41 13.65 13.05 1,000 0 0.1
26/11/2019
13.68
 11,200 13.84 13.91 13.36 0 0 0
25/11/2019
13.68
 10,910 13.81 13.89 13.55 0 0 0
22/11/2019
13.81
 15,700 13.68 14.02 13.55 0 0 0
21/11/2019
13.68
 4,855 13.81 14.15 13.36 0 0 0
20/11/2019
13.65
 39,020 13.41 13.68 13.15 0 26,900 -1.4
19/11/2019
13.52
 38,300 13.28 13.52 13.15 0 15,000 -0.8
18/11/2019
13.41
 22,200 13.65 14.47 13.41 0 0 0
15/11/2019
13.31
 21,010 13.55 13.60 13.31 0 800 0.0
14/11/2019
13.70
 15,565 13.47 13.76 13.44 0 300 0.0
13/11/2019
13.91
 37,885 14.07 14.07 13.68 0 0 0
12/11/2019
14.20
 65,027 14.10 14.44 14.10 0 13,000 -0.7
11/11/2019
14.31
 19,441 14.68 14.68 14.10 0 0 0
08/11/2019
14.62
 53,029 14.49 14.99 14.07 0 810 0.0
07/11/2019
14.49
 28,372 15.28 15.44 14.47 0 0 0
06/11/2019
15.28
 20,150 15.26 15.91 14.86 400 0 0.0
05/11/2019
15.26
 68,349 15.18 16.02 14.47 300 0 0.0
04/11/2019
15.18
 60,241 14.20 15.18 14.07 500 0 0.0
01/11/2019
13.99
 67,970 13.05 14.20 13.05 0 0 0
31/10/2019
13.18
 44,690 12.86 13.18 12.81 0 0 0
30/10/2019
12.76
 27,138 12.68 13.02 12.65 0 13,400 -0.7
29/10/2019
12.68
 31,570 12.63 12.94 12.55 0 4,000 -0.2
28/10/2019
12.63
 21,674 12.63 12.94 12.63 0 0 0
25/10/2019
12.86
 9,060 12.89 13.05 12.63 0 0 0
24/10/2019
12.84
 16,788 13.07 13.07 12.63 0 0 0
23/10/2019
12.97
 28,600 12.68 13.15 12.68 0 0 0
22/10/2019
12.78
 38,105 12.31 13.15 12.31 0 0 0
21/10/2019
12.44
 11,135 12.57 12.60 12.41 0 0 0
18/10/2019
12.68
 31,890 12.65 12.76 12.60 0 500 0.0
17/10/2019
12.68
 50,750 12.49 12.73 12.44 0 5,600 -0.3
16/10/2019
12.49
 13,814 12.86 12.86 12.41 0 0 0
15/10/2019
12.76
 23,150 12.39 12.89 12.26 0 40 0.0
14/10/2019
12.39
 28,100 12.60 12.76 11.94 0 0 0
11/10/2019
12.60
 21,900 12.13 12.63 12.13 0 0 0
10/10/2019
12.34
 32,820 12.18 12.47 11.89 0 0 0
09/10/2019
12.18
 27,217 11.84 12.18 11.84 0 0 0
08/10/2019
11.86
 20,810 11.86 11.92 11.81 0 0 0
07/10/2019
11.86
 35,511 11.76 11.99 11.76 0 20 0.0
04/10/2019
11.97
 18,790 11.84 11.97 11.73 0 8,690 -0.4
03/10/2019
11.97
 13,850 11.97 12.23 11.78 0 0 0
02/10/2019
11.97
 41,020 11.65 12.10 11.65 0 0 0
01/10/2019
11.84
 27,170 11.70 12.18 11.70 0 0 0
30/09/2019
12.10
 15,710 12.36 12.49 11.99 0 700 0.0
27/09/2019
12.36
 54,000 11.94 12.36 11.94 0 0 0
26/09/2019
12.31
 23,408 12.41 12.49 12.18 0 0 0
25/09/2019
12.36
 12,260 12.41 12.60 12.18 0 0 0
24/09/2019
12.41
 90,118 12.10 12.63 11.31 0 300 0.0
23/09/2019
12.31
 78,837 12.36 12.52 12.18 0 0 0
20/09/2019
12.36
 76,818 11.52 12.60 11.36 10 100 0.0
19/09/2019
11.57
 17,210 11.20 11.68 11.20 0 0 0
18/09/2019
11.42
 29,410 11.18 11.49 11.18 0 0 0
17/09/2019
11.31
 19,510 11.20 11.39 11.10 0 0 0
16/09/2019
11.10
 27,930 11.55 11.70 11.10 0 3,900 -0.2
13/09/2019
11.44
 59,409 11.07 11.81 11.07 0 1,419 -0.1
12/09/2019
11.02
 105,772 10.47 11.49 10.47 0 0 0
11/09/2019
10.47
 14,050 10.28 10.47 10.26 0 30 0.0
10/09/2019
10.47
 38,500 10.52 10.52 10.13 0 0 0
09/09/2019
10.47
 11,980 10.34 10.47 10.31 0 850 0.0
06/09/2019
10.52
 12,160 10.55 10.60 10.39 0 0 0
05/09/2019
10.55
 7,522 10.52 10.60 10.39 0 0 0
04/09/2019
10.52
 15,685 10.44 10.60 10.44 500 0 0.0
03/09/2019
10.26
 10,380 10.42 10.42 10.13 0 3,190 -0.1
30/08/2019
10.26
 3,100 10.34 10.49 10.26 0 0 0
29/08/2019
10.49
 6,310 10.47 10.49 10.26 0 0 0
28/08/2019
10.49
 8,510 10.31 10.60 10.31 100 0 0.0
27/08/2019
10.26
 1,800 10.42 10.52 10.26 0 0 0
26/08/2019
10.60
 16,084 10.57 10.76 10.23 500 0 0.0
23/08/2019
10.55
 15,200 10.55 10.55 10.42 0 0 0
22/08/2019
10.52
 20,905 10.42 10.65 10.42 1,800 0 0.1
21/08/2019
10.28
 24,010 10.47 10.57 10.28 2,600 0 0.1
20/08/2019
10.57
 11,270 10.55 10.60 10.47 600 0 0.0
19/08/2019
10.57
 19,224 10.60 10.65 10.49 500 4,700 -0.2
16/08/2019
10.63
 20,250 10.60 10.63 10.47 500 0 0.0
15/08/2019
10.63
 6,040 10.52 10.63 10.47 900 0 0.0

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