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)
25/10/2016
3.31
 200 3.31 3.31 3.31 0 0 0
24/10/2016
3.39
 2,700 3.44 3.44 3.39 100 0 0.0
21/10/2016
3.44
 2,500 3.56 3.56 3.42 200 0 0.0
20/10/2016
3.44
 1,500 3.44 3.49 3.44 0 0 0
19/10/2016
3.55
 2,700 3.72 3.72 3.54 200 0 0.0
18/10/2016
3.42
 1,100 3.43 3.43 3.42 700 0 0.0
17/10/2016
3.42
 900 3.45 3.45 3.42 0 0 0
14/10/2016
3.50
 1,000 3.50 3.50 3.46 400 0 0.0
13/10/2016
3.52
 730 3.68 3.68 3.45 100 0 0.0
12/10/2016
3.71
 410 3.45 3.71 3.45 300 0 0.0
11/10/2016
3.42
 600 3.42 3.42 3.42 500 0 0.0
10/10/2016
3.41
 291 3.41 3.41 3.41 100 0 0.0
07/10/2016
3.49
 100 3.49 3.49 3.49 0 0 0
06/10/2016
3.49
 137 3.49 3.49 3.49 100 0 0.0
05/10/2016
3.37
 200 3.37 3.37 3.37 0 0 0
04/10/2016
3.42
 1,600 3.41 3.42 3.36 0 0 0
03/10/2016
3.45
 300 3.45 3.45 3.45 0 0 0
30/09/2016
3.52
 200 3.53 3.53 3.52 200 0 0.0
29/09/2016
3.43
 0 3.43 3.43 3.43 0 0 0
28/09/2016
3.43
 1,410 3.56 3.56 3.42 300 0 0.0
27/09/2016
3.39
 5,341 3.42 3.54 3.35 100 0 0.0
26/09/2016
3.55
 0 3.55 3.55 3.55 0 0 0
23/09/2016
3.55
 210 3.55 3.55 3.55 100 0 0.0
22/09/2016
3.45
 800 3.65 3.65 3.45 100 0 0.0
21/09/2016
3.48
 8,000 3.48 3.52 3.45 400 0 0.0
20/09/2016
3.45
 3,230 3.42 3.48 3.39 1,800 0 0.1
19/09/2016
3.48
 1,161 3.37 3.50 3.37 500 0 0.0
16/09/2016
3.50
 0 3.50 3.50 3.50 0 0 0
15/09/2016
3.50
 529 3.58 3.58 3.49 200 0 0.0
14/09/2016
3.46
 750 3.47 3.52 3.46 700 0 0.0
13/09/2016
3.47
 1,210 3.39 3.47 3.39 100 0 0.0
12/09/2016
3.55
 600 3.36 3.55 3.35 100 0 0.0
09/09/2016
3.42
 2,200 3.49 3.49 3.42 200 0 0.0
08/09/2016
3.37
 11,129 3.68 3.68 3.36 100 0 0.0
07/09/2016
3.35
 11,130 3.83 3.83 3.35 600 0 0.0
06/09/2016
3.69
 0 3.69 3.69 3.69 0 0 0
05/09/2016
3.69
 1,400 3.81 3.81 3.56 300 0 0.0
01/09/2016
3.69
 10,100 3.72 3.72 3.66 100 7,400 -0.4
31/08/2016
3.59
 700 3.66 3.69 3.52 200 0 0.0
30/08/2016
3.56
 6,500 3.56 3.81 3.56 300 4,500 -0.2
29/08/2016
3.56
 200 3.62 3.62 3.56 100 0 0.0
26/08/2016
3.55
 300 3.49 3.55 3.49 100 0 0.0
25/08/2016
3.49
 5,700 3.46 3.49 3.46 0 200 0.0
24/08/2016
3.54
 400 3.62 3.62 3.54 400 0 0.0
23/08/2016
3.48
 2,700 3.50 3.50 3.48 0 200 0.0
22/08/2016
3.64
 500 3.72 3.72 3.64 200 0 0.0
19/08/2016
3.55
 400 3.49 3.55 3.49 100 100 0
18/08/2016
3.56
 1,000 3.56 3.56 3.56 400 0 0.0
17/08/2016
3.50
 1,930 3.52 3.52 3.50 0 0 0
16/08/2016
3.56
 800 3.49 3.56 3.49 300 200 0.0
15/08/2016
3.66
 900 3.53 3.66 3.50 600 0 0.0
12/08/2016
3.69
 1,700 3.60 3.69 3.49 600 200 0.0
11/08/2016
3.75
 6,400 3.62 3.82 3.56 700 5,600 -0.3
10/08/2016
3.82
 300 3.69 3.82 3.69 200 0 0.0
09/08/2016
3.86
 1,100 3.88 3.88 3.63 800 0 0.0
08/08/2016
3.89
 100 3.89 3.89 3.89 100 0 0.0
05/08/2016
3.82
 100 3.82 3.82 3.82 100 0 0.0
04/08/2016
3.72
 600 3.60 3.75 3.60 500 0 0.0
03/08/2016
3.72
 0 3.72 3.72 3.72 0 0 0
02/08/2016
3.72
 1,900 3.56 3.72 3.56 600 0 0.0
01/08/2016
3.76
 200 3.76 3.76 3.76 200 0 0.0
29/07/2016
3.80
 800 3.82 3.82 3.69 600 0 0.0
28/07/2016
3.76
 800 3.62 3.82 3.62 200 0 0.0
27/07/2016
3.86
 2,500 3.62 3.86 3.62 1,300 0 0.1
26/07/2016
3.85
 100 3.85 3.85 3.85 100 0 0.0
25/07/2016
3.62
 1,100 3.96 3.96 3.62 800 0 0.0
22/07/2016
3.89
 1,000 3.89 3.89 3.89 1,000 0 0.1
21/07/2016
3.86
 2,600 4.19 4.19 3.56 1,400 0 0.1
20/07/2016
3.96
 2,500 3.62 3.96 3.56 1,500 100 0.1
19/07/2016
3.61
 500 3.69 3.69 3.45 300 0 0.0
18/07/2016
3.67
 17,464 3.35 3.67 3.35 100 7,000 -0.4
15/07/2016
3.35
 5,500 3.33 3.35 3.33 2,600 1,400 0.1
14/07/2016
3.35
 646 3.16 3.37 3.16 400 100 0.0
13/07/2016
3.36
 1,920 3.38 3.39 3.29 500 0 0.0
12/07/2016
3.13
 2,200 3.15 3.35 3.13 100 0 0.0
11/07/2016
3.33
 700 3.39 3.39 3.29 600 0 0.0
08/07/2016
3.37
 7,200 3.35 3.39 3.29 3,300 200 0.2
07/07/2016
3.34
 300 3.34 3.34 3.34 300 0 0.0
06/07/2016
3.33
 2,300 3.38 3.38 3.29 200 0 0.0
05/07/2016
3.35
 1,000 3.49 3.49 3.25 200 0 0.0
04/07/2016
3.35
 1,700 3.25 3.48 3.25 400 0 0.0
01/07/2016
3.27
 1,700 3.12 3.27 3.12 300 0 0.0
30/06/2016
3.12
 1,400 3.24 3.24 3.12 0 0 0
29/06/2016
3.25
 4,533 3.35 3.35 3.09 4,400 0 0.2
28/06/2016
3.05
 2,850 3.29 3.29 3.05 2,000 0 0.1
27/06/2016
3.29
 1,017 3.17 3.49 3.17 900 0 0.0
24/06/2016
3.17
 5,200 3.09 3.19 2.95 700 0 0.0
23/06/2016
3.22
 9,700 3.03 3.26 3.03 2,800 0 0.1
22/06/2016
2.97
 3,300 3.05 3.05 2.95 500 0 0.0
21/06/2016
3.01
 6,502 2.88 3.15 2.88 200 0 0.0
20/06/2016
2.88
 1,000 2.88 2.88 2.88 100 0 0.0
17/06/2016
2.90
 200 2.85 2.90 2.85 100 0 0.0
16/06/2016
2.92
 6,683 2.83 2.92 2.83 200 0 0.0
15/06/2016
2.95
 100 2.95 2.95 2.95 100 0 0.0
14/06/2016
2.92
 1,800 2.90 2.95 2.88 400 0 0.0
13/06/2016
2.90
 2,200 2.88 2.93 2.79 400 0 0.0
10/06/2016
2.90
 2,000 2.95 2.95 2.90 1,000 0 0.0
09/06/2016
2.95
 6,909 2.88 3.13 2.82 1,600 0 0.1
08/06/2016
2.85
 3,490 2.82 2.85 2.81 200 0 0.0
07/06/2016
2.95
 106 2.95 2.95 2.95 100 0 0.0

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