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)
14/08/2017
10.84
 12,135 11.08 11.08 10.84 1,200 5,000 -0.3
11/08/2017
10.82
 4,700 11.01 11.01 10.82 0 0 0
10/08/2017
11.01
 21,700 11.08 11.15 11.01 0 0 0
09/08/2017
11.08
 6,610 11.15 11.15 10.76 200 0 0.0
08/08/2017
10.86
 26,120 10.94 11.15 10.76 0 2,000 -0.2
07/08/2017
10.94
 25,360 11.57 11.57 10.94 100 0 0.0
04/08/2017
11.22
 54,988 11.47 11.47 11.21 100 0 0.0
03/08/2017
11.53
 19,765 11.53 11.71 11.39 100 0 0.0
02/08/2017
11.53
 13,920 11.68 11.68 11.29 300 0 0.0
01/08/2017
11.44
 14,302 11.74 11.74 11.44 200 0 0.0
31/07/2017
11.42
 19,520 11.69 11.69 11.32 400 0 0.0
28/07/2017
11.32
 26,810 11.71 11.71 11.16 500 0 0.0
27/07/2017
11.19
 38,132 11.71 11.71 11.10 800 4,200 -0.3
26/07/2017
11.49
 48,181 11.15 11.71 11.08 500 28,900 -2.3
25/07/2017
11.15
 58,610 11.74 12.00 11.01 1,000 29,500 -2.3
24/07/2017
11.72
 31,460 12.06 12.10 11.58 300 7,700 -0.6
21/07/2017
12.11
 68,898 12.27 12.95 11.93 1,000 22,800 -2.0
20/07/2017
11.97
 123,296 11.15 11.97 11.15 5,100 2,830 0.2
19/07/2017
10.89
 23,905 11.01 11.15 10.83 100 0 0.0
18/07/2017
11.12
 13,245 11.22 11.43 11.01 0 100 0.0
17/07/2017
11.22
 35,767 11.15 11.50 10.75 100 1,100 -0.1
14/07/2017
10.94
 60,590 10.55 10.94 10.34 200 2,100 -0.1
13/07/2017
10.55
 32,719 10.73 10.87 10.38 3,800 1,400 0.2
12/07/2017
10.80
 76,609 11.28 11.28 10.59 3,500 0 0.3
11/07/2017
11.35
 18,610 11.46 11.46 11.25 10,000 100 0.8
10/07/2017
11.49
 5,790 11.43 11.49 11.37 0 0 0
07/07/2017
11.54
 9,340 11.29 11.57 11.29 5,400 0 0.4
06/07/2017
11.29
 16,200 11.44 11.50 11.29 600 1,100 0.0
05/07/2017
11.50
 6,750 11.43 11.53 11.36 100 0 0.0
04/07/2017
11.53
 10,090 11.62 11.62 11.43 0 0 0
03/07/2017
11.61
 2,810 11.57 11.62 11.53 0 0 0
30/06/2017
11.68
 9,000 11.57 11.69 11.44 1,600 0 0.1
29/06/2017
11.55
 9,650 11.83 11.83 11.54 200 0 0.0
28/06/2017
11.58
 8,770 11.79 11.79 11.47 550 0 0.0
27/06/2017
11.47
 9,465 11.50 11.64 11.43 100 0 0.0
26/06/2017
11.33
 15,300 11.43 11.57 11.22 100 0 0.0
23/06/2017
11.29
 20,910 11.40 11.57 11.29 2,400 0 0.2
22/06/2017
11.33
 13,700 11.30 11.42 11.29 3,800 0 0.3
21/06/2017
11.43
 16,030 11.57 11.71 11.29 1,300 0 0.1
20/06/2017
11.57
 8,000 11.43 11.99 11.42 200 0 0.0
19/06/2017
11.42
 26,430 10.79 11.42 10.59 3,600 0 0.3
16/06/2017
10.59
 31,312 10.45 10.65 10.30 13,710 8,900 0.4
15/06/2017
10.45
 30,900 10.52 10.52 10.18 200 20,100 -1.5
14/06/2017
10.30
 61,410 10.58 10.58 10.11 100 16,200 -1.2
13/06/2017
10.24
 16,910 10.43 10.43 10.04 200 4,900 -0.3
12/06/2017
10.33
 27,620 10.86 10.86 10.33 8,100 8,000 0.0
09/06/2017
10.34
 27,210 10.31 10.52 10.23 600 0 0.0
08/06/2017
10.23
 43,180 9.90 10.66 9.90 200 0 0.0
07/06/2017
9.95
 14,214 9.95 10.23 9.83 600 0 0.0
06/06/2017
9.80
 24,900 10.18 10.18 9.69 2,400 0 0.2
05/06/2017
10.04
 20,515 10.31 10.31 9.87 300 0 0.0
02/06/2017
10.19
 15,360 10.45 10.45 9.90 2,600 0 0.2
01/06/2017
10.30
 10,860 10.50 10.50 10.26 0 0 0
31/05/2017
10.31
 31,900 10.02 10.58 9.90 500 0 0.0
30/05/2017
9.88
 26,115 9.80 10.09 9.48 7,800 0 0.5
29/05/2017
9.84
 20,182 10.18 10.24 9.76 0 0 0
26/05/2017
10.18
 36,143 10.30 10.87 9.90 2,700 0 0.2
25/05/2017
10.31
 93,338 10.34 10.34 9.55 1,300 27,700 -2.0
24/05/2017
9.41
 22,100 8.85 9.41 8.85 100 0 0.0
23/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/05/2017
8.56
 44,253 8.17 8.56 8.01 200 0 0.0
22/05/2017
7.79
 44,349 8.01 8.01 7.58 5,600 200 0.6
19/05/2017
7.65
 55,950 7.73 7.74 7.60 14,100 0 1.5
18/05/2017
7.58
 33,404 7.90 7.90 7.53 1,100 0 0.1
17/05/2017
7.59
 29,600 8.01 8.01 7.53 0 0 0
16/05/2017
7.90
 29,417 7.60 8.01 7.46 300 0 0.0
15/05/2017
7.32
 45,125 7.04 7.35 6.48 18,000 1,000 1.8
12/05/2017
6.97
 18,806 6.73 7.18 6.73 500 1,500 -0.1
11/05/2017
6.76
 8,710 6.69 6.76 6.49 500 0 0.0
10/05/2017
6.54
 20,652 6.38 6.55 6.38 2,100 4,800 -0.3
09/05/2017
6.40
 8,320 6.38 6.48 6.38 6,100 100 0.6
08/05/2017
6.43
 7,705 6.55 6.55 6.41 1,900 0 0.2
05/05/2017
6.61
 2,420 6.69 6.69 6.48 200 0 0.0
04/05/2017
6.61
 3,920 6.29 7.04 6.29 1,100 0 0.1
03/05/2017
6.41
 14,550 6.55 6.55 6.41 11,900 2,100 0.9
28/04/2017
6.55
 6,000 6.48 6.62 6.38 2,400 0 0.2
27/04/2017
6.54
 4,970 6.55 6.55 6.27 100 700 -0.1
26/04/2017
6.52
 4,420 6.61 6.61 6.41 400 100 0.0
25/04/2017
6.41
 29,006 6.55 6.55 6.27 25,500 22,600 0.3
24/04/2017
6.27
 29,145 6.55 6.62 6.27 100 14,600 -1.3
21/04/2017
6.52
 17,600 6.34 6.61 6.34 400 0 0.0
20/04/2017
6.34
 6,900 6.76 6.76 6.13 200 0 0.0
19/04/2017
6.47
 16,995 6.48 6.55 6.34 500 6,300 -0.5
18/04/2017
6.36
 9,721 6.10 6.37 6.06 100 0 0.0
17/04/2017
6.12
 11,802 6.05 6.13 5.92 1,300 0 0.1
14/04/2017
6.06
 5,000 6.13 6.13 5.78 700 0 0.1
13/04/2017
5.99
 1,500 6.13 6.13 5.99 200 0 0.0
12/04/2017
6.01
 16,056 6.20 6.20 5.85 400 0 0.0
11/04/2017
6.09
 1,972 6.24 6.24 5.90 500 0 0.0
10/04/2017
6.09
 6,000 5.96 6.24 5.85 1,900 1,500 0.0
07/04/2017
6.05
 24,049 6.27 6.27 5.82 200 0 0.0
05/04/2017
5.99
 6,600 5.81 5.99 5.78 1,900 0 0.2
04/04/2017
6.11
 11,253 6.15 6.24 5.71 1,300 1,500 0.0
03/04/2017
6.17
 15,039 6.69 6.69 6.13 500 0 0.0
31/03/2017
6.61
 16,367 6.83 6.89 6.27 2,000 1,500 0.0
30/03/2017
6.62
 22,379 6.69 6.83 6.41 5,900 50 0.5
29/03/2017
6.44
 24,800 5.92 6.44 5.92 400 0 0.0
28/03/2017
5.85
 14,885 5.92 5.94 5.71 1,500 0 0.1
27/03/2017
5.75
 16,662 5.44 5.92 5.44 200 0 0.0
24/03/2017
5.75
 17,910 5.44 5.77 5.40 400 0 0.0
23/03/2017
5.43
 23,335 5.30 5.44 5.23 5,800 0 0.4

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