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)
14/08/2019
10.63
 11,211 10.76 10.76 10.52 1,000 0 0.0
13/08/2019
10.68
 17,885 10.65 10.68 10.52 4,000 0 0.2
12/08/2019
10.68
 10,585 10.68 10.76 10.65 500 0 0.0
09/08/2019
10.68
 7,405 10.68 10.68 10.52 0 0 0
08/08/2019
10.68
 47,109 10.47 10.78 10.44 500 0 0.0
07/08/2019
10.60
 4,480 10.52 10.65 10.44 1,000 0 0.0
06/08/2019
10.65
 7,030 10.65 10.65 10.52 0 0 0
05/08/2019
10.65
 36,982 10.78 10.78 10.42 1,400 0 0.1
02/08/2019
10.76
 31,865 10.78 10.78 10.39 2,000 0 0.1
01/08/2019
10.78
 23,134 10.86 10.89 10.55 500 0 0.0
31/07/2019
10.86
 17,700 10.92 10.92 10.65 6,200 0 0.3
30/07/2019
10.92
 30,330 10.92 11.05 10.49 500 200 0.0
29/07/2019
10.92
 58,440 10.60 11.05 10.60 0 0 0
26/07/2019
10.68
 67,020 10.34 10.76 10.34 100 2,600 -0.1
25/07/2019
10.34
 44,612 9.94 10.44 9.78 0 0 0
24/07/2019
9.89
 21,155 9.86 9.92 9.71 0 0 0
23/07/2019
9.73
 54,800 9.63 9.81 8.97 0 0 0
22/07/2019
9.47
 34,225 9.21 9.47 9.00 0 0 0
19/07/2019
9.21
 13,980 9.21 9.21 9.02 0 2,430 -0.1
18/07/2019
9.18
 2,650 9.28 9.28 9.15 0 10 0.0
17/07/2019
9.10
 4,460 9.00 9.21 8.94 0 0 0
16/07/2019
9.00
 15,665 9.00 9.00 8.81 1,500 1,800 0.0
15/07/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2019
8.92
 14,290 8.94 9.15 8.89 3,300 0 0.1
12/07/2019
8.76
 9,565 8.68 8.88 8.59 200 0 0.0
11/07/2019
8.88
 26,700 8.63 8.88 8.31 0 0 0
10/07/2019
8.44
 610 8.63 8.63 8.44 0 0 0
09/07/2019
8.66
 24,880 8.11 8.91 8.11 2,400 5,060 -0.1
08/07/2019
8.54
 12,330 8.68 8.71 8.44 0 0 0
05/07/2019
8.68
 23,900 8.78 9.01 8.68 0 800 0.0
04/07/2019
8.78
 64,385 7.94 8.78 7.94 0 0 0
03/07/2019
7.99
 18,160 7.54 8.01 7.44 0 560 0.0
02/07/2019
7.54
 3,300 7.69 7.69 7.54 0 0 0
01/07/2019
7.69
 1,800 7.92 7.92 7.69 0 0 0
28/06/2019
7.69
 6,000 7.77 7.77 7.69 0 0 0
27/06/2019
7.69
 9,100 7.69 7.82 7.69 0 0 0
26/06/2019
7.77
 8,600 7.57 7.77 7.57 0 7,000 -0.2
25/06/2019
7.57
 2,000 7.82 7.82 7.57 0 0 0
24/06/2019
7.82
 4,700 7.79 7.82 7.57 0 0 0
21/06/2019
7.82
 300 7.82 7.92 7.82 0 0 0
20/06/2019
7.82
 1,200 7.92 7.92 7.64 0 0 0
19/06/2019
7.82
 5,300 7.69 7.82 7.64 500 4,900 -0.1
18/06/2019
7.69
 8,000 7.84 7.84 7.69 4,000 0 0.1
17/06/2019
7.82
 1,800 7.84 7.84 7.82 0 1,000 0.0
14/06/2019
7.96
 5,100 7.82 7.96 7.74 0 1,600 0.0
13/06/2019
8.19
 200 7.94 8.19 7.94 0 0 0
12/06/2019
7.87
 10,700 7.82 7.87 7.77 1,000 2,900 -0.1
11/06/2019
7.79
 3,400 7.94 7.94 7.79 100 0 0.0
10/06/2019
7.94
 2,000 7.96 7.96 7.94 1,900 0 0.1
07/06/2019
7.94
 6,900 7.94 8.59 7.92 0 0 0
06/06/2019
7.82
 7,700 8.01 8.01 7.82 1,000 0 0.0
05/06/2019
7.84
 1,700 7.92 7.92 7.84 100 0 0.0
04/06/2019
7.94
 500 7.89 7.94 7.84 0 0 0
03/06/2019
8.01
 10,100 8.01 8.01 7.84 0 0 0
31/05/2019
8.11
 3,600 7.84 8.16 7.82 0 0 0
30/05/2019
7.84
 21,700 7.82 7.96 7.82 0 0 0
29/05/2019
7.94
 5,500 7.99 7.99 7.82 0 600 0.0
28/05/2019
7.84
 3,400 7.94 8.04 7.84 100 0 0.0
27/05/2019
8.01
 3,700 8.09 8.09 7.82 0 0 0
24/05/2019
8.06
 10,600 8.04 8.51 8.01 0 0 0
23/05/2019
8.01
 23,700 8.01 8.04 7.82 0 0 0
22/05/2019
8.01
 6,700 7.99 8.06 7.92 0 0 0
21/05/2019
8.01
 3,520 7.94 8.04 7.94 0 0 0
20/05/2019
7.94
 17,400 7.94 8.26 7.94 0 0 0
17/05/2019
8.36
 9,300 8.06 8.66 8.06 1,500 0 0.1
16/05/2019
7.89
 9,050 7.94 7.96 7.89 0 0 0
15/05/2019
7.94
 2,510 7.94 7.96 7.94 1,000 0 0.0
14/05/2019
8.11
 2,290 8.16 8.16 7.96 0 100 0.0
13/05/2019
8.01
 28,000 8.06 8.06 7.82 8,800 0 0.3
10/05/2019
8.16
 17,700 8.36 8.51 7.99 0 0 0
09/05/2019
8.06
 5,000 8.44 8.44 8.06 100 0 0.0
08/05/2019
8.29
 9,100 8.19 8.31 8.06 4,900 0 0.2
07/05/2019
8.51
 9,905 8.31 8.51 8.29 0 0 0
06/05/2019
8.29
 3,150 8.44 8.44 8.19 2,000 0 0.1
03/05/2019
8.44
 10,110 8.54 8.54 8.44 0 0 0
02/05/2019
8.56
 11,900 8.61 8.61 8.39 0 0 0
26/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/04/2019
8.41
 32,600 8.93 8.93 8.39 6,600 0 0.2
25/04/2019
8.39
 18,300 8.48 8.48 8.19 0 0 0
24/04/2019
8.48
 11,610 8.53 8.57 8.35 0 0 0
23/04/2019
8.50
 21,330 8.35 8.75 8.21 0 0 0
22/04/2019
8.21
 37,950 8.17 8.98 8.03 0 0 0
19/04/2019
8.17
 4,500 8.19 8.21 8.17 3,900 0 0.1
18/04/2019
8.19
 14,600 7.96 8.21 7.96 0 0 0
17/04/2019
8.17
 23,530 8.10 8.23 7.89 8,000 0 0.3
16/04/2019
8.10
 12,000 8.10 8.12 7.89 0 0 0
12/04/2019
8.10
 76,600 7.89 8.12 7.85 5,000 0 0.2
11/04/2019
7.89
 30,900 8.10 8.21 7.89 6,000 0 0.2
10/04/2019
8.12
 4,400 8.12 8.12 7.99 100 0 0.0
09/04/2019
8.12
 11,300 8.14 8.21 7.94 1,900 0 0.1
08/04/2019
8.14
 14,900 8.23 8.23 8.01 2,000 0 0.1
05/04/2019
8.10
 21,500 8.10 8.14 8.10 0 0 0
04/04/2019
8.03
 14,000 8.39 8.39 8.01 400 0 0.0
03/04/2019
8.32
 11,900 8.19 8.46 8.17 0 0 0
02/04/2019
8.12
 26,840 8.26 8.28 8.08 300 0 0.0
01/04/2019
8.28
 8,200 8.46 8.46 8.14 0 700 0.0
29/03/2019
8.41
 16,510 8.35 8.57 8.23 0 0 0
28/03/2019
8.23
 29,950 8.32 8.32 8.12 0 0 0
27/03/2019
8.32
 10,907 8.46 8.46 8.28 700 0 0.0
26/03/2019
8.37
 16,300 8.46 8.46 8.28 0 0 0
25/03/2019
8.35
 25,800 8.57 8.57 8.32 0 0 0
22/03/2019
8.57
 24,700 8.57 8.68 8.50 0 0 0

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