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)
10/09/2019
11.52
 38,500 11.52 11.57 11.14 0 0 0
09/09/2019
11.52
 11,980 11.57 11.57 11.34 0 850 0.0
06/09/2019
11.57
 12,160 11.60 11.66 11.43 0 0 0
05/09/2019
11.60
 7,522 11.57 11.66 11.43 0 0 0
04/09/2019
11.57
 15,685 11.28 11.66 11.49 500 0 0.0
03/09/2019
11.28
 10,380 11.28 11.46 11.14 0 3,190 -0.1
30/08/2019
11.28
 3,100 11.54 11.54 11.28 0 0 0
29/08/2019
11.54
 6,310 11.54 11.54 11.28 0 0 0
28/08/2019
11.54
 8,510 11.28 11.66 11.34 100 0 0.0
27/08/2019
11.28
 1,800 11.66 11.66 11.28 0 0 0
26/08/2019
11.66
 16,084 11.60 11.83 11.25 500 0 0.0
23/08/2019
11.60
 15,200 11.57 11.60 11.46 0 0 0
22/08/2019
11.57
 20,905 11.31 11.72 11.46 1,800 0 0.1
21/08/2019
11.31
 24,010 11.63 11.63 11.31 2,600 0 0.1
20/08/2019
11.63
 11,270 11.63 11.66 11.52 600 0 0.0
19/08/2019
11.63
 19,224 11.69 11.72 11.54 500 4,700 -0.2
16/08/2019
11.69
 20,250 11.69 11.69 11.52 500 0 0.0
15/08/2019
11.69
 6,040 11.69 11.69 11.52 900 0 0.0
14/08/2019
11.69
 11,211 11.75 11.83 11.57 1,000 0 0.0
13/08/2019
11.75
 17,885 11.75 11.75 11.57 4,000 0 0.2
12/08/2019
11.75
 10,585 11.75 11.83 11.72 500 0 0.0
09/08/2019
11.75
 7,405 11.75 11.75 11.57 0 0 0
08/08/2019
11.75
 47,109 11.66 11.86 11.49 500 0 0.0
07/08/2019
11.66
 4,480 11.72 11.72 11.49 1,000 0 0.0
06/08/2019
11.72
 7,030 11.72 11.72 11.57 0 0 0
05/08/2019
11.72
 36,982 11.83 11.86 11.46 1,400 0 0.1
02/08/2019
11.83
 31,600 11.86 11.86 11.43 2,000 0 0.1
01/08/2019
11.86
 23,000 11.95 11.98 11.60 500 0 0.0
31/07/2019
11.95
 17,700 12.01 12.01 11.72 6,200 0 0.3
30/07/2019
12.01
 30,100 12.01 12.15 11.54 500 200 0.0
29/07/2019
12.01
 58,440 11.75 12.15 11.66 0 0 0
26/07/2019
11.75
 67,020 11.37 11.83 11.37 100 2,600 -0.1
25/07/2019
11.37
 44,612 10.88 11.49 10.76 0 0 0
24/07/2019
10.88
 21,155 10.71 10.91 10.68 0 0 0
23/07/2019
10.71
 54,800 10.42 10.79 9.87 0 0 0
22/07/2019
10.42
 34,225 10.13 10.42 9.90 0 0 0
19/07/2019
10.13
 13,980 10.10 10.13 9.92 0 2,430 -0.1
18/07/2019
10.10
 2,650 10.01 10.21 10.07 0 10 0.0
17/07/2019
10.01
 4,460 9.90 10.13 9.84 0 0 0
16/07/2019
9.90
 15,665 9.81 9.90 9.69 1,500 1,800 0.0
15/07/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2019
9.81
 14,290 9.63 10.07 9.78 3,300 0 0.1
12/07/2019
9.63
 9,565 9.77 9.77 9.44 200 0 0.0
11/07/2019
9.77
 26,700 9.28 9.77 9.14 0 0 0
10/07/2019
9.28
 610 9.53 9.53 9.28 0 0 0
09/07/2019
9.53
 24,880 9.39 9.80 8.93 2,400 5,060 -0.1
08/07/2019
9.39
 12,330 9.55 9.58 9.28 0 0 0
05/07/2019
9.55
 23,900 9.66 9.91 9.55 0 800 0.0
04/07/2019
9.66
 64,385 8.79 9.66 8.73 0 0 0
03/07/2019
8.79
 18,160 8.30 8.82 8.19 0 560 0.0
02/07/2019
8.30
 3,300 8.46 8.46 8.30 0 0 0
01/07/2019
8.46
 1,800 8.46 8.71 8.46 0 0 0
28/06/2019
8.46
 6,000 8.46 8.54 8.46 0 0 0
27/06/2019
8.46
 9,100 8.54 8.60 8.46 0 0 0
26/06/2019
8.54
 8,600 8.32 8.54 8.32 0 7,000 -0.2
25/06/2019
8.32
 2,000 8.60 8.60 8.32 0 0 0
24/06/2019
8.60
 4,700 8.60 8.60 8.32 0 0 0
21/06/2019
8.60
 300 8.60 8.71 8.60 0 0 0
20/06/2019
8.60
 1,200 8.60 8.71 8.41 0 0 0
19/06/2019
8.60
 5,300 8.46 8.60 8.41 500 4,900 -0.1
18/06/2019
8.46
 8,000 8.60 8.62 8.46 4,000 0 0.1
17/06/2019
8.60
 1,800 8.76 8.76 8.60 0 1,000 0.0
14/06/2019
8.76
 5,100 9.01 9.01 8.52 0 1,600 0.0
13/06/2019
9.01
 200 8.65 9.01 8.73 0 0 0
12/06/2019
8.65
 10,700 8.57 8.65 8.54 1,000 2,900 -0.1
11/06/2019
8.57
 3,400 8.73 8.73 8.57 100 0 0.0
10/06/2019
8.73
 2,000 8.73 8.76 8.73 1,900 0 0.1
07/06/2019
8.73
 6,900 8.60 9.44 8.71 0 0 0
06/06/2019
8.60
 7,700 8.62 8.82 8.60 1,000 0 0.0
05/06/2019
8.62
 1,700 8.73 8.73 8.62 100 0 0.0
04/06/2019
8.73
 500 8.82 8.82 8.62 0 0 0
03/06/2019
8.82
 10,100 8.93 8.93 8.62 0 0 0
31/05/2019
8.93
 3,600 8.62 8.98 8.60 0 0 0
30/05/2019
8.62
 21,700 8.73 8.76 8.60 0 0 0
29/05/2019
8.73
 5,500 8.62 8.79 8.60 0 600 0.0
28/05/2019
8.62
 3,400 8.82 8.84 8.62 100 0 0.0
27/05/2019
8.82
 3,700 8.87 8.90 8.60 0 0 0
24/05/2019
8.87
 10,600 8.82 9.36 8.82 0 0 0
23/05/2019
8.82
 23,700 8.82 8.84 8.60 0 0 0
22/05/2019
8.82
 6,700 8.82 8.87 8.71 0 0 0
21/05/2019
8.82
 3,520 8.73 8.84 8.73 0 0 0
20/05/2019
8.73
 17,400 9.20 9.20 8.73 0 0 0
17/05/2019
9.20
 9,300 8.68 9.53 8.87 1,500 0 0.1
16/05/2019
8.68
 9,050 8.73 8.76 8.68 0 0 0
15/05/2019
8.73
 2,510 8.93 8.93 8.73 1,000 0 0.0
14/05/2019
8.93
 2,290 8.82 8.98 8.76 0 100 0.0
13/05/2019
8.82
 28,000 8.98 8.98 8.60 8,800 0 0.3
10/05/2019
8.98
 17,700 8.87 9.36 8.79 0 0 0
09/05/2019
8.87
 5,000 9.12 9.28 8.87 100 0 0.0
08/05/2019
9.12
 9,100 9.36 9.36 8.87 4,900 0 0.2
07/05/2019
9.36
 9,905 9.12 9.36 9.12 0 0 0
06/05/2019
9.12
 3,150 9.28 9.28 9.01 2,000 0 0.1
03/05/2019
9.28
 10,110 9.42 9.42 9.28 0 0 0
02/05/2019
9.42
 11,900 9.25 9.47 9.23 0 0 0
26/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/04/2019
9.25
 32,600 9.23 9.83 9.23 6,600 0 0.2
25/04/2019
9.23
 18,300 9.33 9.33 9.01 0 0 0
24/04/2019
9.33
 11,610 9.35 9.43 9.18 0 0 0
23/04/2019
9.35
 21,330 9.03 9.63 9.03 0 0 0
22/04/2019
9.03
 37,950 8.98 9.88 8.83 0 0 0
19/04/2019
8.98
 4,500 9.01 9.03 8.98 3,900 0 0.1
18/04/2019
9.01
 14,600 8.98 9.03 8.76 0 0 0

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