CTCP Dược phẩm Hà Tây (dht)

72.80
1.80
(2.54%)
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
(2025-11-19) 		-2 -2.74% 210,600 -40,000 -2.9
70.50
76.50
72.80
2 tháng
(2025-10-20) 		-6.09 -7.90% 528,300 -59,800 -4.4
70.50
80.40
72.80
3 tháng
(2025-09-22) 		-6.27 -8.12% 712,500 -78,600 -6.0
70.50
80.40
72.80
6 tháng
(2025-06-23) 		-3.09 -4.17% 1,592,400 -85,200 -6.5
70.50
80.91
72.80
12 tháng
(2024-12-24) 		-15.27 -17.70% 6,673,791 1,230,260 119.6
70.50
90.45
72.80
24 tháng
(2024-01-02) 		50.58 247.61% 33,157,451 5,152,317 357.7
20.42
98.45
72.80
36 tháng
(2023-01-04) 		59 491.68% 53,421,716 4,939,160 353.2
11.68
98.45
72.80
60 tháng
(2021-01-14) 		54.64 333.89% 58,767,173 4,639,930 340.1
11.60
98.45
72.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2018
10.20
 920 10.48 10.65 10.20 0 0 0
17/05/2018
10.48
 5,500 10.50 10.72 10.17 0 0 0
16/05/2018
10.50
 8,200 10.74 10.74 10.24 0 0 0
15/05/2018
10.74
 6,400 10.81 10.86 10.74 0 0 0
14/05/2018
10.81
 6,900 10.74 11.00 10.48 0 0 0
11/05/2018
10.74
 6,100 10.41 10.86 10.27 100 0 0.0
10/05/2018
10.41
 5,060 10.41 10.88 10.13 2,000 0 0.1
09/05/2018
10.41
 10,960 10.31 10.60 10.10 0 0 0
08/05/2018
10.31
 1,200 10.31 10.31 10.05 200 0 0.0
07/05/2018
10.31
 14,610 10.29 10.43 9.94 1,000 0 0.0
04/05/2018
10.29
 16,295 11.12 11.43 10.17 1,500 0 0.1
03/05/2018
11.12
 15,016 11.43 11.59 10.88 0 0 0
02/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
02/05/2018
11.43
 6,000 11.43 12.56 11.36 0 300 -0.0
27/04/2018
11.43
 23,600 11.51 11.62 11.43 0 0 0
26/04/2018
11.51
 43,100 11.51 11.64 11.36 600 0 0.0
24/04/2018
11.51
 24,916 11.48 11.59 11.42 700 0 0.1
23/04/2018
11.48
 19,400 11.37 11.75 11.43 1,400 0 0.1
20/04/2018
11.37
 19,020 11.04 11.47 11.04 0 0 0
19/04/2018
11.04
 8,700 11.43 11.51 11.04 0 0 0
18/04/2018
11.43
 35,236 11.43 11.51 11.36 50 0 0.0
17/04/2018
11.43
 46,778 10.44 11.48 10.46 0 0 0
16/04/2018
10.44
 12,400 10.41 10.57 10.25 0 0 0
13/04/2018
10.41
 21,570 10.39 10.52 10.39 0 0 0
12/04/2018
10.39
 11,000 10.36 10.44 10.33 0 0 0
11/04/2018
10.36
 16,100 10.25 10.41 10.25 0 0 0
10/04/2018
10.25
 15,310 10.44 10.57 10.11 0 0 0
09/04/2018
10.44
 12,400 10.46 10.65 10.41 0 0 0
06/04/2018
10.46
 24,220 10.17 10.46 10.24 0 0 0
05/04/2018
10.17
 23,700 10.05 10.38 10.05 0 2,500 -0.2
04/04/2018
10.05
 23,400 10.39 10.41 10.03 0 5,500 -0.4
03/04/2018
10.39
 5,800 10.42 10.42 10.17 100 0 0.0
02/04/2018
10.42
 3,600 10.54 10.57 10.25 700 0 0.0
30/03/2018
10.54
 15,000 10.52 10.61 10.35 300 0 0.0
29/03/2018
10.52
 25,100 10.52 10.52 10.33 300 200 0.0
28/03/2018
10.52
 10,600 10.57 10.57 10.38 900 0 0.1
27/03/2018
10.57
 9,320 10.52 10.65 10.30 0 0 0
26/03/2018
10.52
 11,400 10.50 10.65 10.41 0 0 0
23/03/2018
10.50
 20,100 10.50 10.61 10.33 400 0 0.0
22/03/2018
10.50
 36,200 10.25 10.57 10.20 100 0 0.0
21/03/2018
10.25
 15,630 10.38 10.49 10.22 200 1,100 -0.1
20/03/2018
10.38
 11,222 10.24 10.42 10.09 0 0 0
19/03/2018
10.24
 4,500 10.24 10.24 10.05 0 0 0
16/03/2018
10.24
 5,232 10.33 10.33 10.08 400 0 0.0
15/03/2018
10.33
 15,600 10.25 10.33 10.01 0 0 0
14/03/2018
10.25
 18,303 10.41 10.47 10.17 0 0 0
13/03/2018
10.41
 12,510 10.35 10.57 10.33 100 0 0.0
12/03/2018
10.35
 14,420 10.52 10.57 10.33 3,300 0 0.2
09/03/2018
10.52
 8,600 10.54 10.54 10.36 1,500 0 0.1
08/03/2018
10.54
 17,520 10.54 10.55 10.31 400 0 0.0
07/03/2018
10.54
 19,900 10.57 10.61 10.33 0 0 0
06/03/2018
10.57
 18,950 10.54 10.63 10.33 0 0 0
05/03/2018
10.54
 20,000 10.54 10.80 10.42 0 0 0
02/03/2018
10.54
 5,100 10.57 10.61 10.38 0 0 0
01/03/2018
10.57
 45,750 10.49 10.65 10.30 0 0 0
28/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2018
10.49
 15,500 10.46 10.55 10.41 0 0 0
27/02/2018
10.46
 19,764 10.49 10.49 10.10 0 0 0
26/02/2018
10.49
 23,310 10.41 10.49 10.21 0 0 0
23/02/2018
10.41
 34,200 10.50 10.64 9.94 2,000 0 0.1
22/02/2018
10.50
 17,800 10.61 10.64 10.10 0 0 0
21/02/2018
10.61
 12,720 10.56 10.72 9.94 0 1,200 -0.1
13/02/2018
10.56
 13,020 10.53 10.67 10.27 0 0 0
12/02/2018
10.53
 22,587 10.35 11.19 10.44 0 0 0
09/02/2018
10.35
 26,990 10.35 10.56 10.10 0 0 0
08/02/2018
10.35
 50,450 9.74 10.56 9.74 0 4,000 -0.3
07/02/2018
9.74
 39,586 8.86 9.74 8.70 0 0 0
06/02/2018
8.86
 36,841 8.82 8.86 8.55 0 100 -0.0
05/02/2018
8.82
 19,511 8.72 8.84 8.67 0 0 0
02/02/2018
8.72
 6,700 8.72 8.73 8.70 0 0 0
01/02/2018
8.72
 15,170 8.70 8.84 8.70 0 0 0
31/01/2018
8.70
 20,785 9.01 9.07 8.70 500 0 0.0
30/01/2018
9.01
 15,233 9.04 9.09 8.86 100 0 0.0
29/01/2018
9.04
 22,612 9.15 9.15 8.86 0 0 0
26/01/2018
9.15
 49,641 9.24 9.32 9.01 5,400 0 0.3
25/01/2018
9.24
 102,412 9.32 9.32 9.06 0 15,200 -0.9
24/01/2018
9.32
 29,300 9.32 9.63 9.20 400 0 0.0
23/01/2018
9.32
 56,810 9.17 9.94 9.17 5,000 0 0.3
22/01/2018
9.17
 397,414 10.02 10.02 9.03 100 0 0.0
19/01/2018
10.02
 34,870 9.79 10.25 9.79 0 0 0
18/01/2018
9.79
 13,400 9.79 9.79 9.63 0 0 0
17/01/2018
9.79
 10,317 9.79 10.02 9.56 0 0 0
16/01/2018
9.79
 21,200 9.79 9.79 9.56 0 0 0
15/01/2018
9.79
 37,165 10.07 10.07 9.71 0 200 -0.0
12/01/2018
10.07
 49,670 10.07 10.16 9.79 1,300 0 0.1
11/01/2018
10.07
 77,330 9.79 10.07 9.63 0 2,800 -0.2
10/01/2018
9.79
 71,267 10.05 10.22 9.79 100 2,200 -0.1
09/01/2018
10.05
 18,734 9.94 10.10 9.87 0 0 0
08/01/2018
9.94
 34,500 10.22 10.25 9.94 0 0 0
05/01/2018
10.22
 23,531 10.08 10.25 10.07 500 250 0.0
04/01/2018
10.08
 64,820 10.30 10.49 10.08 600 1,100 -0.0
03/01/2018
10.30
 45,140 10.30 10.33 10.21 0 0 0
02/01/2018
10.30
 62,500 10.41 10.41 10.29 3,000 5,000 -0.1
29/12/2017
10.41
 30,094 10.63 10.63 10.41 0 0 0
28/12/2017
10.63
 50,910 10.36 10.63 10.35 600 21,300 -1.4
27/12/2017
10.36
 19,300 10.35 10.55 10.25 300 800 -0.0
26/12/2017
10.35
 64,800 10.44 10.44 10.35 0 40,500 -2.7
25/12/2017
10.44
 12,300 10.49 10.49 10.36 0 0 0
22/12/2017
10.49
 16,000 10.33 10.49 10.35 0 0 0
21/12/2017
10.33
 27,600 10.36 10.36 10.29 0 0 0
20/12/2017
10.36
 36,800 10.41 10.41 10.33 0 0 0
19/12/2017
10.41
 43,743 10.55 10.55 10.38 0 28,700 -1.9

Chính sách bảo mật | Điều khoản sử dụng |