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)
23/10/2018
9.25
 21,540 9.25 9.25 9.03 5,000 0 0.2
22/10/2018
9.25
 14,000 9.29 9.36 9.25 1,500 0 0.1
19/10/2018
9.55
 14,520 9.75 9.75 9.44 2,000 0 0.1
18/10/2018
9.47
 108,395 9.25 9.80 9.25 2,000 0 0.1
17/10/2018
9.25
 28,815 9.36 9.49 9.25 7,900 0 0.3
16/10/2018
9.42
 11,700 9.25 9.44 9.18 4,000 0 0.2
15/10/2018
9.25
 20,100 9.18 9.36 9.14 1,600 0 0.1
12/10/2018
9.36
 22,800 9.03 9.36 9.03 5,000 0 0.2
11/10/2018
9.14
 13,200 9.25 9.36 8.78 0 0 0
10/10/2018
9.38
 12,200 9.44 9.58 9.36 0 0 0
09/10/2018
9.38
 26,200 8.67 9.38 8.67 1,900 0 0.1
08/10/2018
8.65
 9,012 8.76 8.76 8.61 2,300 0 0.1
05/10/2018
8.65
 11,000 8.70 8.81 8.65 0 0 0
04/10/2018
8.72
 19,800 8.81 8.81 8.67 8,900 100 0.4
03/10/2018
8.76
 9,500 8.65 8.78 8.65 4,900 0 0.2
02/10/2018
8.52
 12,300 8.59 8.67 8.50 0 0 0
01/10/2018
8.61
 16,900 8.70 8.78 8.61 0 0 0
28/09/2018
8.70
 89,910 8.96 9.25 8.59 0 0 0
27/09/2018
8.98
 103,350 8.59 9.14 8.59 0 0 0
26/09/2018
8.59
 66,205 8.32 8.72 8.32 0 200 0.0
25/09/2018
8.37
 38,600 8.10 8.48 8.03 0 0 0
24/09/2018
8.03
 6,292 8.03 8.03 8.01 0 0 0
21/09/2018
8.03
 37,600 7.95 8.03 7.90 11,600 1,100 0.4
20/09/2018
7.92
 31,850 7.92 7.95 7.88 0 0 0
19/09/2018
7.92
 5,100 7.90 7.95 7.88 300 0 0.0
18/09/2018
7.92
 6,700 7.97 7.97 7.92 0 0 0
17/09/2018
7.92
 5,865 7.92 7.92 7.92 400 0 0.0
14/09/2018
7.92
 3,600 7.92 7.95 7.92 0 0 0
13/09/2018
7.90
 4,600 7.92 7.97 7.90 0 0 0
12/09/2018
7.92
 3,874 7.92 7.99 7.92 0 0 0
11/09/2018
7.90
 4,700 7.92 8.01 7.90 0 0 0
10/09/2018
7.92
 1,050 8.12 8.12 7.92 0 0 0
07/09/2018
7.95
 7,100 8.25 8.48 7.95 0 0 0
06/09/2018
7.95
 5,900 7.95 7.95 7.95 0 0 0
05/09/2018
7.95
 2,475 8.14 8.14 7.92 0 0 0
04/09/2018
8.06
 2,000 8.14 8.32 8.03 1,100 0 0.0
31/08/2018
8.03
 3,700 8.17 8.17 7.99 0 0 0
30/08/2018
7.99
 6,297 8.23 8.23 7.95 0 0 0
29/08/2018
7.95
 10,762 8.59 8.59 7.92 300 50 0.0
28/08/2018
7.92
 15,400 7.92 8.06 7.88 0 0 0
27/08/2018
8.19
 1,300 8.06 8.81 7.99 0 0 0
24/08/2018
8.08
 13,600 7.99 8.14 7.88 200 0 0.0
23/08/2018
7.99
 13,827 8.37 8.37 7.92 0 0 0
22/08/2018
8.01
 5,500 7.92 8.01 7.86 100 0 0.0
21/08/2018
8.08
 5,300 7.97 8.08 7.92 0 0 0
20/08/2018
8.14
 7,100 8.37 8.37 7.92 1,300 0 0.0
17/08/2018
8.17
 1,400 8.17 8.25 8.17 0 0 0
16/08/2018
8.17
 400 8.37 8.45 8.17 0 0 0
15/08/2018
8.37
 750 8.54 8.54 8.14 0 0 0
14/08/2018
8.37
 1,900 8.81 8.81 8.37 0 0 0
13/08/2018
8.37
 20,220 8.67 8.67 8.12 0 0 0
10/08/2018
8.45
 3,100 8.45 8.45 8.45 0 0 0
09/08/2018
8.61
 230 8.56 8.61 8.56 0 0 0
08/08/2018
8.65
 10,700 8.76 8.78 8.19 0 0 0
07/08/2018
8.78
 200 8.78 8.78 8.78 0 0 0
06/08/2018
8.67
 12,500 8.30 8.74 8.25 0 0 0
03/08/2018
8.30
 5,520 8.48 8.48 8.14 900 0 0.0
02/08/2018
8.30
 9,850 8.25 8.48 7.97 1,000 0 0.0
01/08/2018
8.19
 16,235 7.99 8.28 7.95 0 0 0
31/07/2018
7.70
 5,200 8.12 7.90 8.12 0 4,700 -0.2
30/07/2018
7.81
 3,511 8.14 8.14 7.81 0 0 0
27/07/2018
7.92
 4,025 7.92 7.99 7.92 0 0 0
26/07/2018
8.01
 2,000 8.03 8.03 7.95 0 0 0
25/07/2018
8.03
 3,530 8.14 8.14 7.92 0 0 0
24/07/2018
8.03
 14,825 8.03 8.08 7.97 0 300 0.0
23/07/2018
8.03
 14,200 8.03 8.10 8.01 0 0 0
20/07/2018
8.03
 7,460 8.12 8.23 7.92 0 0 0
19/07/2018
8.12
 3,300 8.12 8.14 8.03 0 0 0
18/07/2018
8.12
 11,000 8.12 8.37 8.10 0 0 0
17/07/2018
8.12
 12,000 8.06 8.37 8.03 3,000 0 0.1
16/07/2018
8.12
 13,100 8.14 8.19 8.10 3,600 0 0.1
13/07/2018
8.21
 21,379 8.48 8.48 8.08 12,500 0 0.5
12/07/2018
8.12
 1,330 7.92 8.12 7.92 500 0 0.0
11/07/2018
8.12
 27,800 8.12 8.25 8.08 21,000 0 0.8
10/07/2018
8.12
 6,090 8.03 8.14 7.92 1,400 0 0.1
09/07/2018
8.14
 9,410 8.12 8.48 8.08 0 0 0
06/07/2018
8.12
 5,700 8.10 8.81 8.10 0 0 0
05/07/2018
8.10
 4,940 8.14 8.25 7.77 1,500 0 0.1
04/07/2018
8.14
 4,000 8.12 8.34 7.75 0 0 0
03/07/2018
8.14
 15,050 7.70 8.14 7.70 500 0 0.0
02/07/2018
8.14
 11,850 8.14 8.25 8.14 600 0 0.0
29/06/2018
8.25
 13,200 8.52 8.52 8.14 100 0 0.0
28/06/2018
8.28
 1,700 8.25 8.28 8.25 0 0 0
27/06/2018
8.37
 12,300 8.59 8.59 8.25 1,000 0 0.0
26/06/2018
8.59
 11,550 8.37 8.76 8.14 0 0 0
25/06/2018
8.37
 5,800 8.76 8.81 8.37 800 100 0.0
22/06/2018
8.54
 15,950 8.78 8.78 8.37 900 9,400 -0.3
21/06/2018
8.52
 8,650 8.65 8.74 8.34 0 50 0.0
20/06/2018
8.48
 3,747 8.56 8.56 8.25 300 0 0.0
19/06/2018
8.37
 8,100 9.00 9.00 8.25 0 0 0
18/06/2018
9.00
 13,058 9.20 9.20 8.37 0 150 0.0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2018
9.14
 3,800 9.33 9.47 8.96 0 0 0
14/06/2018
9.33
 100 9.33 9.33 9.33 0 0 0
13/06/2018
9.20
 1,100 9.31 9.31 8.88 0 0 0
12/06/2018
9.12
 1,000 8.99 9.12 8.84 0 0 0
11/06/2018
9.16
 5,400 9.44 9.44 8.92 300 0 0.0
08/06/2018
9.25
 100 9.25 9.25 9.25 0 0 0
07/06/2018
9.25
 1,800 9.66 9.66 9.03 0 0 0
06/06/2018
9.03
 6,500 9.87 9.87 8.82 0 0 0
05/06/2018
9.46
 13,120 8.82 9.61 8.82 0 0 0

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