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)
04/06/2018
8.77
 13,400 9.20 9.20 8.60 0 0 0
01/06/2018
9.10
 17,620 9.23 9.25 8.60 0 0 0
31/05/2018
8.82
 5,230 9.25 9.25 8.75 0 0 0
30/05/2018
8.95
 11,900 8.99 9.66 8.82 200 0 0.0
29/05/2018
8.95
 4,210 9.25 9.89 8.92 100 0 0.0
28/05/2018
9.36
 1,900 9.46 9.46 8.99 300 0 0.0
25/05/2018
8.99
 7,800 9.25 10.11 8.99 0 0 0
24/05/2018
9.20
 3,030 9.05 9.20 8.99 0 0 0
23/05/2018
9.25
 1,230 9.25 9.25 9.20 0 0 0
22/05/2018
9.10
 5,310 9.25 9.25 8.90 0 0 0
21/05/2018
9.10
 4,400 9.46 9.46 9.10 700 0 0.0
18/05/2018
9.27
 920 9.53 9.68 9.27 0 0 0
17/05/2018
9.53
 5,500 9.48 9.74 9.25 0 0 0
16/05/2018
9.55
 8,200 9.53 9.68 9.31 0 0 0
15/05/2018
9.76
 6,400 9.87 9.87 9.76 0 0 0
14/05/2018
9.83
 6,900 9.61 10.00 9.53 0 0 0
11/05/2018
9.76
 6,100 9.87 9.87 9.33 100 0 0.0
10/05/2018
9.46
 5,060 9.57 9.89 9.20 2,000 0 0.1
09/05/2018
9.46
 10,960 9.33 9.63 9.18 0 0 0
08/05/2018
9.38
 1,200 9.38 9.38 9.14 200 0 0.0
07/05/2018
9.38
 14,610 9.46 9.48 9.03 1,000 0 0.0
04/05/2018
9.36
 16,295 9.68 10.39 9.25 1,500 0 0.1
03/05/2018
10.11
 15,016 10.54 10.54 9.89 0 0 0
02/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
02/05/2018
10.39
 6,000 10.32 11.42 10.32 0 300 0.0
27/04/2018
10.39
 23,600 10.57 10.57 10.39 0 0 0
26/04/2018
10.47
 43,100 10.54 10.58 10.32 600 0 0.0
24/04/2018
10.47
 24,916 10.54 10.54 10.38 700 0 0.1
23/04/2018
10.44
 19,400 10.44 10.68 10.39 1,400 0 0.1
20/04/2018
10.34
 19,020 10.04 10.42 10.04 0 0 0
19/04/2018
10.04
 8,700 10.39 10.47 10.04 0 0 0
18/04/2018
10.39
 35,236 10.32 10.47 10.32 50 0 0.0
17/04/2018
10.39
 46,778 9.51 10.44 9.51 0 0 0
16/04/2018
9.49
 12,400 9.61 9.61 9.32 0 0 0
13/04/2018
9.46
 21,570 9.53 9.56 9.45 0 0 0
12/04/2018
9.45
 11,000 9.49 9.49 9.39 0 0 0
11/04/2018
9.42
 16,100 9.32 9.46 9.32 0 0 0
10/04/2018
9.32
 15,310 9.61 9.61 9.19 0 0 0
09/04/2018
9.49
 12,400 9.51 9.68 9.46 0 0 0
06/04/2018
9.51
 24,220 9.45 9.51 9.30 0 0 0
05/04/2018
9.25
 23,700 9.43 9.43 9.13 0 2,500 -0.2
04/04/2018
9.13
 23,400 9.45 9.46 9.12 0 5,500 -0.4
03/04/2018
9.45
 5,800 9.28 9.48 9.25 100 0 0.0
02/04/2018
9.48
 3,600 9.46 9.61 9.32 700 0 0.0
30/03/2018
9.58
 15,000 9.63 9.65 9.41 300 0 0.0
29/03/2018
9.56
 25,100 9.56 9.56 9.39 300 200 0.0
28/03/2018
9.56
 10,600 9.46 9.58 9.43 900 0 0.1
27/03/2018
9.61
 9,320 9.68 9.68 9.36 0 0 0
26/03/2018
9.56
 11,400 9.68 9.68 9.46 0 0 0
23/03/2018
9.55
 20,100 9.48 9.65 9.39 400 0 0.0
22/03/2018
9.55
 36,200 9.29 9.61 9.28 100 0 0.0
21/03/2018
9.32
 15,630 9.35 9.53 9.29 200 1,100 -0.1
20/03/2018
9.43
 11,222 9.18 9.48 9.18 0 0 0
19/03/2018
9.30
 4,500 9.18 9.30 9.13 0 0 0
16/03/2018
9.30
 5,232 9.39 9.39 9.16 400 0 0.0
15/03/2018
9.39
 15,600 9.32 9.39 9.10 0 0 0
14/03/2018
9.32
 18,303 9.52 9.52 9.25 0 0 0
13/03/2018
9.46
 12,510 9.61 9.61 9.39 100 0 0.0
12/03/2018
9.41
 14,420 9.56 9.61 9.39 3,300 0 0.2
09/03/2018
9.56
 8,600 9.46 9.58 9.42 1,500 0 0.1
08/03/2018
9.58
 17,520 9.58 9.59 9.38 400 0 0.0
07/03/2018
9.58
 19,900 9.49 9.65 9.39 0 0 0
06/03/2018
9.61
 18,950 9.61 9.66 9.39 0 0 0
05/03/2018
9.58
 20,000 9.68 9.82 9.48 0 0 0
02/03/2018
9.58
 5,100 9.46 9.65 9.43 0 0 0
01/03/2018
9.61
 45,750 9.61 9.68 9.36 0 0 0
28/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2018
9.53
 15,500 9.49 9.59 9.46 0 0 0
27/02/2018
9.51
 19,764 9.36 9.52 9.18 0 0 0
26/02/2018
9.53
 23,310 9.46 9.53 9.28 0 0 0
23/02/2018
9.46
 34,200 9.60 9.68 9.04 2,000 0 0.1
22/02/2018
9.55
 17,800 9.32 9.68 9.18 0 0 0
21/02/2018
9.65
 12,720 9.32 9.75 9.04 0 1,200 -0.1
13/02/2018
9.60
 13,020 9.60 9.70 9.34 0 0 0
12/02/2018
9.58
 22,587 9.60 10.17 9.49 0 0 0
09/02/2018
9.41
 26,990 9.60 9.60 9.18 0 0 0
08/02/2018
9.41
 50,450 9.18 9.60 8.86 0 4,000 -0.3
07/02/2018
8.86
 39,586 7.91 8.86 7.91 0 0 0
06/02/2018
8.05
 36,841 7.92 8.05 7.77 0 100 0.0
05/02/2018
8.02
 19,511 7.92 8.04 7.88 0 0 0
02/02/2018
7.92
 6,700 7.94 7.94 7.91 0 0 0
01/02/2018
7.92
 15,170 7.91 8.04 7.91 0 0 0
31/01/2018
7.91
 20,785 8.05 8.25 7.91 500 0 0.0
30/01/2018
8.19
 15,233 8.26 8.26 8.05 100 0 0.0
29/01/2018
8.22
 22,612 8.19 8.31 8.05 0 0 0
26/01/2018
8.32
 49,641 8.47 8.47 8.19 5,400 0 0.3
25/01/2018
8.40
 102,412 8.42 8.46 8.23 0 15,200 -0.9
24/01/2018
8.47
 29,300 8.47 8.76 8.36 400 0 0.0
23/01/2018
8.47
 56,810 8.33 9.04 8.33 5,000 0 0.3
22/01/2018
8.33
 397,414 9.04 9.04 8.21 100 0 0.0
19/01/2018
9.11
 34,870 8.90 9.32 8.90 0 0 0
18/01/2018
8.90
 13,400 8.76 8.90 8.76 0 0 0
17/01/2018
8.90
 10,317 9.11 9.11 8.69 0 0 0
16/01/2018
8.90
 21,200 8.90 8.90 8.69 0 0 0
15/01/2018
8.90
 37,165 9.15 9.15 8.83 0 200 0.0
12/01/2018
9.15
 49,670 9.15 9.24 8.90 1,300 0 0.1
11/01/2018
9.15
 77,330 8.76 9.15 8.76 0 2,800 -0.2
10/01/2018
8.90
 71,267 9.04 9.29 8.90 100 2,200 -0.1
09/01/2018
9.14
 18,734 9.18 9.18 8.97 0 0 0
08/01/2018
9.04
 34,500 9.32 9.32 9.04 0 0 0
05/01/2018
9.29
 23,531 9.17 9.32 9.15 500 250 0.0
04/01/2018
9.17
 64,820 9.53 9.53 9.17 600 1,100 0.0

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