CTCP Dược phẩm Hà Tây (dht)

54.10
0.10
(0.19%)
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
(2026-08-19) 		-2 -3.57% 218,300 23,100 1.3
54
69.40
54.10
2 tháng
(2026-07-20) 		-7.10 -11.62% 384,800 13,600 0.7
54
69.40
54.10
3 tháng
(2026-06-22) 		-10.70 -16.54% 496,300 6,000 0.3
54
69.40
54.10
6 tháng
(2026-03-23) 		-14 -20.59% 928,700 -9,600 -0.8
54
75
54.10
12 tháng
(2025-09-23) 		-23.09 -29.95% 2,436,800 -211,800 -15.2
54
80.40
54.10
24 tháng
(2024-09-30) 		-9.63 -15.14% 12,448,418 3,441,060 295.1
23.36
90.45
54.10
36 tháng
(2023-10-04) 		36.58 210.01% 40,821,608 4,791,746 340.4
17.42
90.45
54.10
60 tháng
(2021-10-14) 		39.74 278.73% 57,255,509 4,496,072 327.2
6.22
90.45
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2015
2.17
 895 2.17 2.17 2.09 100 0 0.0
16/04/2015
2.17
 36 2.17 2.17 2.17 0 0 0
15/04/2015
2.17
 1,000 2.16 2.17 2.14 700 0 0.0
14/04/2015
2.16
 500 2.17 2.17 2.15 500 0 0.0
13/04/2015
2.17
 700 2.19 2.19 2.14 100 0 0.0
10/04/2015
2.19
 0 2.19 2.19 2.19 0 0 0
09/04/2015
2.19
 10 2.19 2.19 2.19 0 0 0
08/04/2015
2.19
 600 2.17 2.19 2.11 100 0 0.0
07/04/2015
2.17
 1,500 2.24 2.24 2.11 1,200 0 0.0
06/04/2015
2.24
 0 2.24 2.24 2.24 0 0 0
03/04/2015
2.24
 0 2.24 2.24 2.24 0 0 0
02/04/2015
2.24
 5,000 2.14 2.24 2.14 1,100 0 0.0
01/04/2015
2.14
 3,000 2.17 2.17 2.14 0 0 0
31/03/2015
2.17
 3,000 2.14 2.23 2.14 200 0 0.0
30/03/2015
2.14
 2,110 2.14 2.14 2.10 1,800 0 0.1
27/03/2015
2.14
 0 2.14 2.14 2.14 0 0 0
26/03/2015
2.14
 6,500 2.14 2.14 2.14 0 0 0
25/03/2015
2.14
 1,700 2.17 2.17 2.11 0 0 0
24/03/2015
2.17
 600 2.14 2.17 2.14 100 0 0.0
23/03/2015
2.14
 200 2.15 2.15 2.04 100 0 0.0
20/03/2015
2.15
 100 2.12 2.15 2.15 100 0 0.0
19/03/2015
2.12
 300 2.14 2.14 2.12 0 0 0
18/03/2015
2.14
 700 2.11 2.14 2.11 100 0 0.0
17/03/2015
2.11
 2,900 2.13 2.20 2.11 400 0 0.0
16/03/2015
2.13
 1,500 2.12 2.13 2.13 0 0 0
13/03/2015
2.12
 8,900 2.13 2.13 2.11 0 6,500 -0.2
12/03/2015
2.13
 1,300 2.13 2.13 2.13 0 0 0
11/03/2015
2.13
 300 2.14 2.14 2.13 0 0 0
10/03/2015
2.14
 4,500 2.11 2.14 2.11 0 1,000 0.0
09/03/2015
2.11
 1,000 2.14 2.14 2.11 400 0 0.0
06/03/2015
2.14
 500 2.15 2.15 2.14 0 0 0
05/03/2015
2.15
 1,600 2.14 2.15 2.12 100 0 0.0
04/03/2015
2.14
 1,000 2.15 2.15 2.14 0 800 0.0
03/03/2015
2.15
 4,900 2.12 2.15 2.12 100 2,700 -0.1
02/03/2015
2.12
 13,500 2.12 2.12 2.09 1,700 2,700 0.0
27/02/2015
2.12
 21,900 2.15 2.15 2.11 100 7,500 -0.2
26/02/2015
2.15
 4,900 2.17 2.17 2.11 100 0 0.0
25/02/2015
2.17
 1,300 2.13 2.17 2.11 100 0 0.0
24/02/2015
2.13
 17,100 2.12 2.13 2.10 0 0 0
13/02/2015
2.12
 2,400 2.14 2.14 2.11 0 0 0
12/02/2015
2.14
 2,700 2.12 2.14 2.11 2,000 0 0.1
11/02/2015
2.12
 8,100 2.12 2.12 2.11 0 0 0
10/02/2015
2.12
 1,156 2.09 2.12 2.09 100 0 0.0
09/02/2015
2.09
 3,000 2.11 2.11 2.09 0 0 0
06/02/2015
2.11
 7,900 2.12 2.12 2.01 200 7,100 -0.2
05/02/2015
2.12
 6,100 2.14 2.14 2.04 100 3,000 -0.1
04/02/2015
2.14
 800 2.14 2.14 2.14 0 0 0
03/02/2015
2.14
 1,500 2.09 2.14 2.08 100 0 0.0
02/02/2015
2.09
 4,600 2.24 2.24 2.09 100 1,200 0.0
30/01/2015
2.24
 1,300 2.13 2.24 2.17 800 0 0.0
29/01/2015
2.13
 7,000 2.16 2.16 2.11 100 2,000 -0.1
28/01/2015
2.16
 8,600 2.17 2.17 2.11 0 0 0
27/01/2015
2.17
 4,800 2.16 2.17 2.13 300 0 0.0
26/01/2015
2.16
 6,300 2.16 2.16 2.11 100 2,000 -0.1
23/01/2015
2.16
 1,710 2.17 2.17 2.16 0 0 0
22/01/2015
2.17
 900 2.17 2.30 2.13 400 0 0.0
21/01/2015
2.17
 0 2.17 2.17 2.17 0 0 0
20/01/2015
2.17
 7,700 2.17 2.21 2.17 0 0 0
19/01/2015
2.17
 0 2.17 2.17 2.17 0 0 0
16/01/2015
2.17
 1,500 2.14 2.17 2.11 1,000 0 0.0
15/01/2015
2.14
 100 2.17 2.17 2.14 0 0 0
14/01/2015
2.17
 0 2.17 2.17 2.17 0 0 0
13/01/2015
2.17
 100 2.17 2.17 2.17 0 0 0
12/01/2015
2.17
 600 2.17 2.17 2.14 100 0 0.0
09/01/2015
2.17
 1,100 2.17 2.17 2.11 0 0 0
08/01/2015
2.17
 100 2.19 2.19 2.17 0 0 0
07/01/2015
2.19
 0 2.19 2.19 2.19 0 0 0
06/01/2015
2.19
 400 2.17 2.19 2.07 0 0 0
05/01/2015
2.17
 1,100 2.34 2.34 2.11 100 0 0.0
31/12/2014
2.34
 100 2.19 2.34 2.34 100 0 0.0
30/12/2014
2.19
 700 2.17 2.19 2.04 200 0 0.0
29/12/2014
2.17
 200 2.17 2.17 2.17 0 0 0
26/12/2014
2.17
 0 2.17 2.17 2.17 0 0 0
25/12/2014
2.17
 27 2.17 2.17 2.17 0 0 0
24/12/2014
2.17
 200 2.16 2.17 2.16 100 0 0.0
23/12/2014
2.16
 800 2.11 2.16 2.16 0 0 0
22/12/2014
2.11
 6,800 2.11 2.24 2.05 0 0 0
19/12/2014
2.11
 2,000 2.19 2.19 2.11 0 0 0
18/12/2014
2.19
 700 2.20 2.20 2.11 100 0 0.0
17/12/2014
2.20
 13,900 2.17 2.30 2.12 200 0 0.0
16/12/2014
2.17
 5,672 2.22 2.22 2.17 1,500 0 0.0
15/12/2014
2.22
 600 2.22 2.22 2.17 0 0 0
12/12/2014
2.22
 4,900 2.22 2.22 2.19 700 4,100 -0.1
11/12/2014: Cổ tức tiền mặt tỉ lệ: 20%
11/12/2014
2.22
 9,300 2.16 2.22 2.16 100 0 0.0
10/12/2014
2.16
 3,200 2.08 2.16 2.09 0 0 0
09/12/2014
2.08
 6,600 2.18 2.19 2.08 0 0 0
08/12/2014
2.18
 1,220 2.20 2.20 2.18 0 0 0
05/12/2014
2.20
 500 2.17 2.20 2.17 100 0 0.0
04/12/2014
2.17
 3,200 2.17 2.20 2.08 0 0 0
03/12/2014
2.17
 11,200 2.20 2.20 2.17 0 0 0
02/12/2014
2.20
 7,000 2.17 2.30 2.18 1,800 0 0.1
01/12/2014
2.17
 10,510 2.16 2.23 2.17 2,000 0 0.1
28/11/2014
2.16
 6,300 2.12 2.30 2.16 0 0 0
27/11/2014
2.12
 4,700 2.08 2.12 2.05 1,000 0 0.0
26/11/2014
2.08
 4,420 2.05 2.08 2.05 100 0 0.0
25/11/2014
2.05
 1,800 2.09 2.09 2.05 0 0 0
24/11/2014
2.09
 15,700 2.07 2.09 2.03 0 0 0
21/11/2014
2.07
 600 2.10 2.14 2.05 100 0 0.0
20/11/2014
2.10
 13,900 2.08 2.11 2.04 4,200 0 0.1
19/11/2014
2.08
 6,300 2.08 2.08 2.05 0 0 0

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