CTCP Dược phẩm Hà Tây (dht)

69
-2
(-2.82%)
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
(2025-11-18) 		-1 -1.34% 224,500 -46,700 -3.4
70.50
76.50
71
2 tháng
(2025-10-20) 		-3.29 -4.27% 526,500 -59,400 -4.3
70.50
80.40
71
3 tháng
(2025-09-19) 		-3.47 -4.49% 713,400 -78,600 -6.0
70.50
80.40
71
6 tháng
(2025-06-23) 		-0.29 -0.39% 1,590,600 -84,800 -6.5
70.50
80.91
71
12 tháng
(2024-12-23) 		-12.84 -14.82% 6,864,874 1,341,960 130.1
70.50
90.45
71
24 tháng
(2023-12-29) 		53.46 262.89% 33,287,451 5,153,917 357.7
20.34
98.45
71
36 tháng
(2023-01-03) 		61.71 510.19% 53,420,816 4,939,660 353.2
11.68
98.45
71
60 tháng
(2021-01-13) 		57.44 351% 58,788,883 4,640,330 340.1
11.60
98.45
71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2015
2.56
 400 2.56 2.56 2.31 100 0 0.0
17/12/2015
2.56
 100 2.81 2.81 2.56 0 0 0
16/12/2015
2.81
 0 2.81 2.81 2.81 0 0 0
15/12/2015
2.81
 300 2.74 2.81 2.74 300 0 0.0
14/12/2015
2.74
 200 2.57 2.74 2.67 200 0 0.0
11/12/2015
2.57
 0 2.57 2.57 2.57 0 0 0
10/12/2015
2.57
 100 2.48 2.57 2.57 100 0 0.0
09/12/2015
2.48
 400 2.44 2.56 2.45 300 0 0.0
08/12/2015: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2015
2.44
 5,300 2.36 2.52 2.27 2,900 0 0.1
07/12/2015
2.36
 200 2.26 2.38 2.36 100 0 0.0
04/12/2015
2.26
 1,010 2.38 2.38 2.26 100 0 0.0
03/12/2015
2.38
 0 2.38 2.38 2.38 0 0 0
02/12/2015
2.38
 1,100 2.38 2.44 2.38 100 0 0.0
01/12/2015
2.38
 1,110 2.48 2.48 2.24 100 0 0.0
30/11/2015
2.48
 0 2.48 2.48 2.48 0 0 0
27/11/2015
2.48
 100 2.45 2.48 2.48 100 0 0.0
26/11/2015
2.45
 1,700 2.45 2.51 2.45 100 0 0.0
25/11/2015
2.45
 1,000 2.65 2.65 2.41 0 0 0
24/11/2015
2.65
 0 2.65 2.65 2.65 0 0 0
23/11/2015
2.65
 19,700 2.51 2.72 2.38 3,700 2,900 0.0
20/11/2015
2.51
 900 2.32 2.55 2.38 500 0 0.0
19/11/2015
2.32
 3,301 2.31 2.34 2.24 700 0 0.0
18/11/2015
2.31
 100 2.31 2.31 2.31 0 0 0
17/11/2015
2.31
 3,400 2.37 2.37 2.19 100 0 0.0
16/11/2015
2.37
 0 2.37 2.37 2.37 0 0 0
13/11/2015
2.37
 5,500 2.26 2.38 2.24 1,200 1,700 -0.0
12/11/2015
2.26
 300 2.17 2.27 2.26 300 0 0.0
11/11/2015
2.17
 200 2.23 2.27 2.17 100 0 0.0
10/11/2015
2.23
 1,300 2.24 2.24 2.21 100 0 0.0
09/11/2015
2.24
 100 2.21 2.24 2.24 100 0 0.0
06/11/2015
2.21
 1,400 2.27 2.37 2.18 800 0 0.0
05/11/2015
2.27
 284 2.23 2.27 2.17 100 0 0.0
04/11/2015
2.23
 1,100 2.18 2.24 2.17 300 0 0.0
03/11/2015
2.18
 5,300 2.24 2.24 2.18 0 0 0
02/11/2015
2.24
 400 2.28 2.28 2.17 0 0 0
30/10/2015
2.28
 100 2.21 2.28 2.28 100 0 0.0
29/10/2015
2.21
 3,200 2.21 2.28 2.21 100 0 0.0
28/10/2015
2.21
 300 2.28 2.28 2.14 100 0 0.0
27/10/2015
2.28
 0 2.28 2.28 2.28 0 0 0
26/10/2015
2.28
 500 2.38 2.38 2.19 400 0 0.0
23/10/2015
2.38
 0 2.38 2.38 2.38 0 0 0
22/10/2015
2.38
 700 2.31 2.38 2.31 700 0 0.0
21/10/2015
2.31
 0 2.31 2.31 2.31 0 0 0
20/10/2015
2.31
 200 2.37 2.37 2.14 100 0 0.0
19/10/2015
2.37
 0 2.37 2.37 2.37 0 0 0
16/10/2015
2.37
 3,100 2.24 2.37 2.23 3,100 0 0.1
15/10/2015
2.24
 0 2.24 2.24 2.24 0 0 0
14/10/2015
2.24
 100 2.13 2.24 2.24 100 0 0.0
13/10/2015
2.13
 110 2.24 2.24 2.13 0 0 0
12/10/2015
2.24
 700 2.24 2.24 2.15 100 0 0.0
09/10/2015
2.24
 200 2.28 2.28 2.21 100 0 0.0
08/10/2015
2.28
 100 2.21 2.28 2.28 100 0 0.0
07/10/2015
2.21
 100 2.26 2.26 2.21 0 0 0
06/10/2015
2.26
 1,300 2.23 2.28 2.21 1,100 0 0.0
05/10/2015
2.23
 0 2.23 2.23 2.23 0 0 0
02/10/2015
2.23
 0 2.23 2.23 2.23 0 0 0
01/10/2015
2.23
 3,600 2.21 2.23 2.17 200 0 0.0
30/09/2015
2.21
 300 2.17 2.21 2.17 300 0 0.0
29/09/2015
2.17
 1,900 2.19 2.19 2.15 100 0 0.0
28/09/2015
2.19
 1,100 2.17 2.19 2.14 600 0 0.0
25/09/2015
2.17
 10 2.17 2.17 2.17 0 0 0
24/09/2015
2.17
 0 2.17 2.17 2.17 0 0 0
23/09/2015
2.17
 0 2.17 2.17 2.17 0 0 0
22/09/2015
2.17
 4,200 2.17 2.17 2.14 100 0 0.0
21/09/2015
2.17
 100 2.11 2.17 2.17 100 0 0.0
18/09/2015
2.11
 3,000 2.14 2.16 2.11 400 0 0.0
17/09/2015
2.14
 0 2.14 2.14 2.14 0 0 0
16/09/2015
2.14
 4,100 2.17 2.17 2.14 0 0 0
15/09/2015
2.17
 100 2.10 2.17 2.17 100 0 0.0
14/09/2015
2.10
 1,200 2.10 2.10 2.09 0 0 0
11/09/2015
2.10
 200 2.10 2.10 2.10 0 0 0
10/09/2015
2.10
 300 2.10 2.17 2.10 100 0 0.0
09/09/2015
2.10
 300 2.10 2.10 2.10 0 0 0
08/09/2015
2.10
 0 2.10 2.10 2.10 0 0 0
07/09/2015
2.10
 200 2.11 2.11 2.10 0 0 0
04/09/2015
2.11
 3,100 2.14 2.14 2.07 0 0 0
03/09/2015
2.14
 0 2.14 2.14 2.14 0 0 0
01/09/2015
2.14
 100 2.14 2.14 2.14 0 0 0
31/08/2015
2.14
 10 2.14 2.14 2.14 0 0 0
28/08/2015
2.14
 2,500 2.05 2.17 2.04 900 0 0.0
27/08/2015
2.05
 11,200 2.08 2.11 2.05 100 0 0.0
26/08/2015
2.08
 3,400 2.06 2.08 2.07 0 0 0
25/08/2015
2.06
 700 2.10 2.10 2.06 0 0 0
24/08/2015
2.10
 1,100 2.14 2.14 2.04 100 0 0.0
21/08/2015
2.14
 600 2.17 2.30 2.04 400 0 0.0
20/08/2015
2.17
 0 2.17 2.17 2.17 0 0 0
19/08/2015
2.17
 5,400 2.19 2.19 2.04 200 0 0.0
18/08/2015
2.19
 0 2.19 2.19 2.19 0 0 0
17/08/2015
2.19
 0 2.19 2.19 2.19 0 0 0
14/08/2015
2.19
 0 2.19 2.19 2.19 0 0 0
13/08/2015
2.19
 0 2.19 2.19 2.19 0 0 0
12/08/2015
2.19
 1,500 2.19 2.19 2.18 0 0 0
11/08/2015
2.19
 0 2.19 2.19 2.19 0 0 0
10/08/2015
2.19
 100 2.17 2.19 2.19 100 0 0.0
07/08/2015
2.17
 300 2.17 2.17 2.17 0 0 0
06/08/2015
2.17
 0 2.17 2.17 2.17 0 0 0
05/08/2015
2.17
 1,600 2.17 2.17 2.17 0 0 0
04/08/2015
2.17
 2,900 2.18 2.18 2.17 0 0 0
03/08/2015
2.18
 1,500 2.18 2.18 2.17 0 1,000 -0.0
31/07/2015
2.18
 100 2.11 2.18 2.18 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |