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)
22/03/2017
5.30
 18,640 5.23 5.30 5.23 15,400 0 1.2
21/03/2017
5.23
 7,560 5.29 5.29 5.22 6,000 0 0.5
20/03/2017
5.29
 5,853 5.33 5.51 5.22 4,230 600 0.3
17/03/2017
5.26
 5,153 5.43 5.43 5.21 2,700 0 0.2
16/03/2017
5.21
 8,284 5.09 5.54 5.09 1,400 0 0.1
15/03/2017
5.09
 6,460 5.09 5.09 4.84 3,200 4,200 -0.1
14/03/2017
5.16
 17,564 5.13 5.18 5.09 6,300 0 0.5
13/03/2017
5.22
 11,201 5.36 5.78 5.09 1,600 0 0.1
10/03/2017
5.26
 4,503 5.37 5.37 5.09 3,400 0 0.3
09/03/2017
5.28
 86,550 4.81 5.32 4.81 51,900 0 3.7
08/03/2017
4.88
 691 4.88 4.88 4.88 0 0 0
07/03/2017
4.94
 100 4.94 4.94 4.94 0 0 0
06/03/2017
4.94
 46,120 4.95 4.95 4.86 45,200 0 3.2
03/03/2017
4.95
 400 4.81 4.98 4.81 100 0 0.0
02/03/2017
4.95
 6,400 5.02 5.37 4.91 6,100 0 0.4
01/03/2017
4.95
 33,210 4.74 4.98 4.53 17,400 0 1.2
28/02/2017
4.97
 17,706 4.84 5.02 4.79 8,300 0 0.6
27/02/2017
4.98
 3,400 5.19 5.19 4.83 3,200 0 0.2
24/02/2017
4.95
 16,055 5.16 5.16 4.89 4,600 100 0.3
23/02/2017
4.84
 4,401 5.08 5.23 4.63 900 0 0.1
22/02/2017
4.84
 13,600 4.88 4.88 4.50 5,900 0 0.4
21/02/2017
4.50
 25,600 4.60 4.60 4.32 10,700 16,800 -0.4
20/02/2017
4.50
 9,101 4.60 4.60 4.43 200 3,500 -0.2
17/02/2017
4.50
 1,682 4.56 4.56 4.46 900 600 0.0
16/02/2017
4.46
 7,500 4.52 4.70 4.46 3,200 5,500 -0.1
15/02/2017
4.56
 6,701 4.81 4.81 4.46 200 0 0.0
14/02/2017
4.66
 2,200 4.77 4.77 4.46 400 1,000 0.0
13/02/2017
4.61
 7,200 4.77 4.77 4.43 300 0 0.0
10/02/2017
4.66
 3,600 4.43 4.86 4.43 800 0 0.1
09/02/2017
4.43
 500 4.46 4.46 4.43 0 0 0
08/02/2017
4.54
 1,000 4.41 4.54 4.33 600 0 0.0
07/02/2017
4.41
 4,000 4.50 4.50 4.29 1,000 0 0.1
06/02/2017
4.42
 1,700 4.36 4.42 4.36 0 0 0
03/02/2017
4.36
 400 4.51 4.51 4.36 100 0 0.0
02/02/2017
4.45
 3,840 4.53 4.53 4.31 800 0 0.1
25/01/2017
4.31
 3,500 4.25 4.50 4.22 300 0 0.0
24/01/2017
4.14
 3,100 4.25 4.25 3.87 300 0 0.0
23/01/2017
4.25
 1,300 4.25 4.25 3.97 300 0 0.0
20/01/2017
3.92
 3,110 3.81 3.92 3.81 1,210 0 0.1
19/01/2017
3.81
 300 3.81 3.81 3.81 0 0 0
18/01/2017
3.83
 4,000 3.80 3.83 3.80 100 0 0.0
17/01/2017
3.94
 900 3.77 3.94 3.76 100 0 0.0
16/01/2017
3.94
 3,115 3.76 3.94 3.76 1,200 1,900 0.0
13/01/2017
3.93
 3,400 3.83 3.93 3.81 700 0 0.0
12/01/2017
3.73
 1,200 3.81 3.83 3.73 200 0 0.0
11/01/2017
3.83
 400 3.56 3.83 3.56 100 0 0.0
10/01/2017
3.84
 1,249 3.97 3.97 3.55 500 0 0.0
09/01/2017
3.84
 400 3.97 4.10 3.84 300 0 0.0
06/01/2017
3.85
 30 3.85 3.85 3.85 0 0 0
05/01/2017
3.85
 0 3.85 3.85 3.85 0 0 0
04/01/2017
3.85
 0 3.85 3.85 3.85 0 0 0
03/01/2017
3.85
 226 3.90 3.90 3.85 200 0 0.0
30/12/2016
3.85
 1,409 3.90 3.93 3.85 700 0 0.0
29/12/2016
3.87
 4,410 3.76 4.10 3.73 900 0 0.0
28/12/2016
3.73
 2,100 3.67 3.73 3.67 2,000 0 0.1
27/12/2016
3.74
 7,813 3.76 3.76 3.59 1,000 1,300 0.0
26/12/2016
3.71
 400 3.79 3.79 3.53 300 0 0.0
23/12/2016
3.67
 300 3.67 3.76 3.67 300 0 0.0
22/12/2016
3.62
 400 3.69 3.69 3.62 100 0 0.0
21/12/2016
3.67
 500 3.82 3.82 3.67 400 0 0.0
20/12/2016
3.69
 900 3.76 3.76 3.62 300 0 0.0
19/12/2016
3.62
 500 3.90 4.04 3.62 400 0 0.0
16/12/2016
3.79
 300 3.49 3.79 3.49 100 200 0.0
15/12/2016
3.81
 1,337 3.85 3.85 3.50 500 0 0.0
14/12/2016
3.60
 100 3.60 3.60 3.60 0 0 0
13/12/2016
3.80
 1,010 3.87 3.87 3.76 1,000 0 0.1
12/12/2016
3.81
 69 3.81 3.81 3.81 0 0 0
09/12/2016
3.81
 810 3.63 3.81 3.63 100 0 0.0
08/12/2016
3.82
 10 3.82 3.82 3.82 0 0 0
07/12/2016
3.82
 100 3.82 3.82 3.82 100 0 0.0
06/12/2016
3.72
 2,200 3.56 3.72 3.55 100 0 0.0
05/12/2016
3.79
 6,400 3.83 3.83 3.48 300 0 0.0
02/12/2016
3.57
 410 3.60 3.90 3.57 100 0 0.0
01/12/2016
3.93
 12,200 3.59 4.04 3.57 1,200 8,100 -0.4
30/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2016
3.73
 100 3.73 3.73 3.73 100 100 0
29/11/2016
3.59
 1,100 3.59 3.59 3.59 1,100 0 0.1
28/11/2016
3.65
 3,400 3.70 3.70 3.64 100 0 0.0
25/11/2016
3.65
 2,600 3.62 3.65 3.62 600 0 0.0
24/11/2016
3.68
 1,900 3.64 3.96 3.64 800 0 0.0
23/11/2016
3.64
 1,200 3.61 3.64 3.61 200 0 0.0
22/11/2016
3.70
 100 3.70 3.70 3.70 100 0 0.0
21/11/2016
3.66
 1,200 3.62 3.66 3.62 200 0 0.0
18/11/2016
3.63
 1,008 3.66 3.66 3.61 300 0 0.0
17/11/2016
3.72
 110 3.72 3.72 3.72 0 0 0
16/11/2016
3.72
 1,200 3.82 3.82 3.69 1,200 0 0.1
15/11/2016
3.68
 400 3.82 3.82 3.68 200 0 0.0
14/11/2016
3.56
 10,509 3.70 3.82 3.56 200 7,400 -0.4
11/11/2016
3.71
 1,218 3.82 3.82 3.58 600 118 0.0
10/11/2016
3.58
 2,100 3.49 3.67 3.49 100 0 0.0
09/11/2016
3.52
 520 3.43 3.52 3.43 100 0 0.0
08/11/2016
3.56
 900 3.52 3.56 3.52 300 0 0.0
07/11/2016
3.51
 1,300 3.52 3.62 3.43 500 0 0.0
04/11/2016
3.38
 0 3.38 3.38 3.38 0 0 0
03/11/2016
3.38
 100 3.38 3.38 3.38 0 0 0
02/11/2016
3.48
 100 3.48 3.48 3.48 100 0 0.0
01/11/2016
3.37
 900 3.54 3.54 3.34 100 100 0.0
31/10/2016
3.48
 300 3.49 3.49 3.45 100 0 0.0
28/10/2016
3.49
 2,400 3.62 3.62 3.49 2,200 0 0.1
27/10/2016
3.56
 5,000 3.39 3.64 3.27 700 0 0.0
26/10/2016
3.31
 4,218 3.45 3.45 3.29 818 0 0.0

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