CTCP Dược phẩm Hà Tây (dht)

49.40
-0.50
(-1%)
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)
21/03/2019
8.50
 28,870 8.75 8.75 8.50 0 0 0
20/03/2019
8.71
 36,630 8.73 8.91 8.57 100 0 0.0
19/03/2019
8.64
 38,800 8.62 8.64 8.53 2,900 0 0.1
18/03/2019
8.57
 59,630 8.80 8.93 8.57 1,300 0 0.1
15/03/2019
8.80
 25,100 8.96 8.96 8.68 0 0 0
14/03/2019
8.93
 11,500 9.02 9.02 8.80 0 0 0
13/03/2019
8.91
 37,630 8.82 9.02 8.77 2,800 0 0.1
12/03/2019
8.80
 29,333 9.14 9.23 8.80 0 0 0
11/03/2019
8.93
 34,700 9.25 9.41 8.91 0 0 0
08/03/2019
8.89
 180,250 9.45 9.68 8.89 0 300 0.0
07/03/2019
9.32
 77,970 9.52 9.52 9.02 3,600 0 0.1
06/03/2019
9.29
 95,100 9.09 9.32 9.09 2,400 0 0.1
05/03/2019
9.11
 100,000 9.02 9.14 8.75 0 5,000 -0.2
04/03/2019
9.02
 96,103 8.89 9.23 8.89 0 3,700 -0.1
01/03/2019
8.73
 45,040 8.77 9.02 8.57 0 0 0
28/02/2019
8.57
 48,300 8.57 8.86 7.80 0 0 0
27/02/2019
8.66
 13,000 8.62 8.68 8.57 0 0 0
26/02/2019
8.50
 14,340 8.62 8.80 8.50 2,800 0 0.1
25/02/2019
8.77
 9,420 8.84 8.98 8.57 3,500 0 0.1
22/02/2019
8.86
 15,694 8.68 9.47 8.68 1,700 3,700 -0.1
21/02/2019
8.62
 5,000 8.57 8.77 8.46 200 2,100 -0.1
20/02/2019
8.68
 24,820 8.80 8.80 8.39 0 10,400 -0.4
19/02/2019
8.75
 3,645 9.09 9.09 8.75 0 900 0.0
18/02/2019
9.07
 6,845 9.23 9.23 8.80 0 1,500 -0.1
15/02/2019
9.02
 9,210 9.00 9.11 8.71 900 10 0.0
14/02/2019
9.02
 1,175 9.14 9.14 9.02 0 100 0.0
13/02/2019
9.25
 3,500 9.18 9.25 9.18 0 0 0
12/02/2019
9.23
 4,510 9.32 9.32 8.57 0 0 0
11/02/2019
9.20
 1,910 8.89 9.20 8.86 700 0 0.0
01/02/2019
8.91
 1,700 9.00 9.00 8.91 1,400 0 0.1
31/01/2019
8.91
 3,700 8.68 8.91 8.68 0 900 0.0
30/01/2019
8.86
 8,100 8.96 8.96 8.62 0 0 0
29/01/2019
8.62
 300 9.02 9.02 8.62 0 0 0
28/01/2019
8.84
 5,512 8.96 8.96 8.68 1,400 0 0.1
25/01/2019
8.96
 5,620 8.91 9.00 8.57 0 0 0
24/01/2019
8.86
 7,900 9.02 9.02 8.57 0 600 0.0
23/01/2019
8.35
 7,700 8.80 8.89 8.35 0 0 0
22/01/2019
9.02
 15,668 9.00 9.23 8.86 0 8,600 -0.3
21/01/2019
9.00
 3,810 9.02 9.43 9.00 0 1,000 0.0
18/01/2019
9.02
 2,300 9.34 9.34 9.02 0 1,500 -0.1
17/01/2019
9.23
 1,600 9.14 9.23 9.14 0 0 0
16/01/2019
9.34
 4,932 9.05 9.34 9.05 0 4,200 -0.2
15/01/2019
9.07
 7,418 9.07 9.07 8.98 0 800 0.0
14/01/2019
9.11
 11,900 9.20 9.20 9.02 0 1,100 0.0
11/01/2019
9.23
 10,850 9.11 9.23 9.09 0 0 0
10/01/2019
9.23
 3,128 9.38 9.38 9.14 10 0 0.0
09/01/2019
9.18
 2,800 9.45 9.45 9.02 0 0 0
08/01/2019
9.18
 3,400 9.36 9.36 9.02 0 0 0
07/01/2019
9.18
 14,601 9.47 9.47 9.05 0 0 0
04/01/2019
9.16
 300 9.81 9.81 9.16 0 0 0
03/01/2019
9.52
 13,303 9.02 9.63 9.02 0 0 0
02/01/2019
9.54
 0 9.54 9.54 9.54 0 0 0
28/12/2018
9.54
 15,200 9.56 9.68 9.29 600 0 0.0
27/12/2018
9.07
 6,830 9.52 9.52 9.07 0 0 0
26/12/2018
9.43
 15,017 9.68 9.68 9.02 0 0 0
25/12/2018
9.47
 5,880 9.77 9.77 8.91 0 0 0
24/12/2018
9.70
 50,261 9.97 9.99 9.36 0 0 0
21/12/2018
10.38
 21,400 9.90 10.38 9.02 0 0 0
20/12/2018
9.54
 1,128 10.04 10.04 8.98 0 0 0
19/12/2018
9.54
 3,200 10.13 10.13 9.00 0 0 0
18/12/2018
9.54
 15,090 9.36 9.61 8.82 1,000 0 0.0
17/12/2018
9.45
 2,400 9.54 9.54 9.27 0 0 0
14/12/2018
9.27
 12,680 9.61 9.61 9.25 0 0 0
13/12/2018
9.65
 21,860 9.90 9.90 9.36 0 0 0
12/12/2018
9.70
 22,250 9.99 9.99 9.47 0 0 0
11/12/2018
9.70
 1,800 10.04 10.04 9.70 0 0 0
10/12/2018
9.72
 22,650 9.59 9.72 9.54 0 2,700 -0.1
07/12/2018
9.65
 13,800 9.54 9.68 9.47 0 0 0
06/12/2018
9.70
 15,700 9.74 9.74 9.70 0 0 0
05/12/2018
9.77
 33,000 10.15 10.15 9.61 0 1,000 0.0
04/12/2018
9.81
 33,800 9.90 9.90 9.65 0 0 0
03/12/2018
9.81
 31,500 9.90 10.13 9.65 0 0 0
30/11/2018
9.90
 20,400 9.92 9.99 9.81 0 0 0
29/11/2018
9.88
 48,300 9.81 10.15 9.70 300 0 0.0
28/11/2018
9.81
 50,650 9.90 10.04 9.77 0 18 0.0
27/11/2018
9.92
 56,500 9.61 10.11 9.61 300 2,000 -0.1
26/11/2018
9.81
 54,700 10.15 10.15 9.70 600 0 0.0
23/11/2018
9.99
 17,430 10.24 10.24 9.72 0 30 0.0
22/11/2018
10.20
 1,620 10.38 10.38 10.20 0 0 0
21/11/2018
10.22
 14,160 10.13 10.22 9.92 0 0 0
20/11/2018
10.26
 44,400 9.05 10.26 9.05 0 0 0
19/11/2018
9.34
 10,200 9.41 9.47 9.16 1,100 0 0.0
16/11/2018
9.45
 700 9.47 9.47 9.45 600 0 0.0
15/11/2018
9.47
 27,215 9.25 9.47 9.14 0 0 0
14/11/2018
9.34
 2,015 9.34 9.34 9.34 0 100 0.0
13/11/2018
9.36
 1,502 9.43 9.43 9.36 0 2 0.0
12/11/2018
9.47
 14,198 9.41 9.47 9.07 0 0 0
09/11/2018
9.36
 4,000 9.41 9.41 9.05 0 0 0
08/11/2018
9.36
 100 9.36 9.36 9.36 0 0 0
07/11/2018
9.09
 14,200 9.47 9.47 9.09 0 0 0
06/11/2018
9.07
 11,200 9.27 9.36 9.07 5,000 0 0.2
05/11/2018
9.27
 6,200 9.27 9.36 9.27 5,000 0 0.2
02/11/2018
9.27
 16,200 9.25 9.36 9.11 0 900 0.0
01/11/2018
9.25
 700 9.23 9.25 9.23 0 0 0
31/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
31/10/2018
9.25
 16,900 9.36 9.36 9.20 5,000 0 0.2
30/10/2018
9.14
 4,800 9.18 9.22 9.14 0 0 0
29/10/2018
9.14
 7,705 9.14 9.22 9.03 0 0 0
26/10/2018
9.22
 8,700 9.47 9.47 9.03 1,600 0 0.1
25/10/2018
9.22
 11,700 9.22 9.22 8.81 0 0 0
24/10/2018
9.25
 10,600 9.22 9.25 9.05 3,000 0 0.1

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