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)
06/06/2016
2.84
 4,400 2.84 2.84 2.78 0 0 0
03/06/2016
2.86
 100 2.86 2.86 2.86 100 0 0.0
02/06/2016
2.84
 800 2.84 2.84 2.78 600 100 0.0
01/06/2016
2.82
 399 2.82 2.82 2.82 0 0 0
31/05/2016
3.00
 100 3.00 3.00 3.00 100 0 0.0
30/05/2016
2.77
 600 2.88 2.88 2.77 400 0 0.0
27/05/2016
2.91
 2,300 2.82 2.95 2.82 1,500 0 0.1
26/05/2016
2.82
 900 2.76 2.82 2.73 500 0 0.0
25/05/2016
2.79
 1,700 2.75 2.79 2.75 100 0 0.0
24/05/2016
2.81
 500 2.81 2.81 2.81 0 0 0
23/05/2016
2.86
 700 2.88 2.88 2.75 100 0 0.0
20/05/2016
2.88
 5,100 2.94 2.94 2.78 500 0 0.0
19/05/2016
2.88
 2,700 2.79 2.95 2.76 400 0 0.0
18/05/2016
2.95
 6,400 2.95 2.95 2.83 100 0 0.0
17/05/2016
3.01
 0 3.01 3.01 3.01 0 0 0
16/05/2016
3.01
 200 3.21 3.21 3.01 100 0 0.0
13/05/2016
3.21
 100 3.21 3.21 3.21 100 0 0.0
12/05/2016
3.02
 30 3.02 3.02 3.02 0 0 0
11/05/2016
3.02
 958 2.95 3.02 2.88 200 0 0.0
10/05/2016
3.07
 0 3.07 3.07 3.07 0 0 0
09/05/2016
3.07
 409 3.08 3.08 3.07 300 0 0.0
06/05/2016
2.97
 0 2.97 2.97 2.97 0 0 0
05/05/2016
2.97
 0 2.97 2.97 2.97 0 0 0
04/05/2016
2.97
 100 2.97 2.97 2.97 100 0 0.0
29/04/2016
2.86
 2,500 2.88 3.24 2.86 2,400 0 0.1
28/04/2016
3.00
 100 3.00 3.00 3.00 100 0 0.0
27/04/2016
3.00
 0 3.00 3.00 3.00 0 0 0
26/04/2016
3.00
 4,400 2.95 3.05 2.95 2,200 0 0.1
25/04/2016
2.95
 4,196 2.95 3.02 2.88 200 0 0.0
22/04/2016
3.02
 3,300 2.88 3.09 2.88 600 0 0.0
21/04/2016
2.93
 2,100 2.77 2.93 2.77 700 0 0.0
20/04/2016
2.81
 2,300 2.75 2.81 2.68 400 0 0.0
19/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2016
2.81
 900 2.75 2.81 2.75 100 0 0.0
15/04/2016
2.82
 900 2.75 2.82 2.75 400 0 0.0
14/04/2016
2.80
 200 2.73 2.80 2.73 100 0 0.0
13/04/2016
2.84
 3,120 2.75 2.84 2.73 100 0 0.0
12/04/2016
2.82
 6,600 2.75 2.85 2.75 100 3,500 -0.1
11/04/2016
2.85
 2,309 2.85 2.92 2.70 200 0 0.0
08/04/2016
2.88
 3,810 2.80 3.01 2.75 600 0 0.0
07/04/2016
2.75
 6,710 2.69 2.81 2.69 100 0 0.0
06/04/2016
2.75
 1,400 2.75 2.88 2.69 800 0 0.0
05/04/2016
2.72
 1,000 2.78 2.78 2.69 0 0 0
04/04/2016
2.73
 300 2.62 2.73 2.62 100 0 0.0
01/04/2016
2.75
 100 2.75 2.75 2.75 100 0 0.0
31/03/2016
2.59
 300 2.81 2.81 2.59 100 0 0.0
30/03/2016
2.74
 1,500 2.68 2.80 2.62 400 0 0.0
29/03/2016
2.81
 1,700 2.88 2.88 2.62 500 0 0.0
28/03/2016
2.75
 0 2.75 2.75 2.75 0 0 0
25/03/2016
2.75
 1,713 2.77 2.77 2.67 300 0 0.0
24/03/2016
2.67
 3,301 2.78 2.92 2.67 100 0 0.0
23/03/2016
2.92
 3,600 2.94 2.94 2.72 400 0 0.0
22/03/2016
2.95
 2,350 2.76 2.97 2.75 400 0 0.0
21/03/2016
2.98
 5,700 2.72 3.15 2.72 200 0 0.0
18/03/2016
2.88
 700 2.75 2.88 2.75 100 0 0.0
17/03/2016
2.98
 20 2.98 2.98 2.98 0 0 0
16/03/2016
2.98
 300 3.01 3.01 2.98 300 0 0.0
15/03/2016
2.85
 333 2.97 3.20 2.85 200 0 0.0
14/03/2016
2.97
 200 2.95 2.97 2.95 100 0 0.0
11/03/2016
3.04
 2,512 2.77 3.05 2.77 1,400 0 0.1
10/03/2016
2.87
 100 2.87 2.87 2.87 100 0 0.0
09/03/2016
2.93
 5,200 2.82 2.95 2.76 600 0 0.0
08/03/2016
2.97
 3,900 2.82 2.98 2.82 200 0 0.0
07/03/2016
2.98
 3,421 2.79 3.01 2.78 300 0 0.0
04/03/2016
2.85
 5,408 2.71 2.97 2.71 700 0 0.0
03/03/2016
2.71
 0 2.71 2.71 2.71 0 0 0
02/03/2016
2.71
 410 2.57 2.72 2.57 400 0 0.0
01/03/2016
2.75
 700 2.63 2.77 2.63 400 0 0.0
29/02/2016
2.75
 5,127 2.74 2.78 2.62 1,100 0 0.0
26/02/2016
2.58
 4,113 2.59 2.74 2.58 800 100 0.0
25/02/2016
2.57
 1,600 2.59 2.59 2.57 0 0 0
24/02/2016
2.63
 1,000 2.62 2.63 2.58 100 0 0.0
23/02/2016
2.69
 600 2.69 2.69 2.69 0 0 0
22/02/2016
2.74
 1,100 2.82 2.82 2.62 300 0 0.0
19/02/2016
2.69
 3,113 2.62 2.75 2.56 400 0 0.0
18/02/2016
2.68
 700 2.74 2.74 2.61 300 0 0.0
17/02/2016
2.54
 1,200 2.62 2.81 2.54 700 0 0.0
16/02/2016
2.72
 13,100 2.73 2.84 2.72 300 0 0.0
15/02/2016
2.75
 600 2.65 2.88 2.49 500 0 0.0
05/02/2016
2.65
 300 2.65 2.65 2.65 300 0 0.0
04/02/2016
2.61
 1,400 2.61 2.72 2.61 1,400 0 0.1
03/02/2016
2.61
 1,100 2.49 2.82 2.38 900 0 0.0
02/02/2016
2.62
 0 2.62 2.62 2.62 0 0 0
01/02/2016
2.62
 1,400 2.43 2.62 2.43 1,400 0 0.1
29/01/2016
2.45
 100 2.45 2.45 2.45 100 0 0.0
28/01/2016
2.41
 0 2.41 2.41 2.41 0 0 0
27/01/2016
2.41
 2,100 2.36 2.42 2.36 200 0 0.0
26/01/2016
2.49
 2,100 2.49 2.52 2.31 1,400 0 0.1
25/01/2016
2.46
 900 2.42 2.46 2.42 100 0 0.0
22/01/2016
2.52
 100 2.52 2.52 2.52 100 0 0.0
21/01/2016
2.33
 1,000 2.29 2.42 2.29 200 0 0.0
20/01/2016
2.42
 10,500 2.48 2.49 2.29 9,700 7,900 0.1
19/01/2016
2.49
 0 2.49 2.49 2.49 0 0 0
18/01/2016
2.49
 0 2.49 2.49 2.49 0 0 0
15/01/2016
2.49
 900 2.46 2.52 2.46 400 0 0.0
14/01/2016
2.46
 300 2.49 2.49 2.25 200 0 0.0
13/01/2016
2.42
 0 2.42 2.42 2.42 0 0 0
12/01/2016
2.42
 4,500 2.24 2.45 2.23 100 100 0
11/01/2016
2.45
 0 2.45 2.45 2.45 0 0 0
08/01/2016
2.45
 100 2.45 2.45 2.45 100 0 0.0
07/01/2016
2.42
 0 2.42 2.42 2.42 0 0 0

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