CTCP Dược phẩm Hà Tây (dht)

49.90
0
(0%)
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)
23/10/2014
1.83
 1,183 1.81 1.83 1.81 100 0 0.0
22/10/2014
1.86
 1,400 1.88 2.01 1.83 700 0 0.0
21/10/2014
1.83
 200 1.78 1.83 1.78 100 0 0.0
20/10/2014
1.83
 5,100 1.81 1.86 1.81 100 0 0.0
17/10/2014
1.79
 2,900 1.81 1.81 1.78 0 0 0
16/10/2014
1.78
 4,400 1.81 1.81 1.78 0 0 0
15/10/2014
1.83
 0 1.83 1.83 1.83 0 0 0
14/10/2014
1.83
 1,200 1.86 1.86 1.83 1,200 0 0.0
13/10/2014
1.77
 1,100 1.77 1.77 1.77 1,100 0 0.0
10/10/2014
1.84
 1,496 1.86 1.86 1.75 600 0 0.0
09/10/2014
1.84
 4,100 1.84 1.86 1.81 4,100 0 0.1
08/10/2014
1.82
 0 1.82 1.82 1.82 0 0 0
07/10/2014
1.82
 5,800 1.78 1.82 1.77 800 0 0.0
06/10/2014
1.83
 0 1.83 1.83 1.83 0 0 0
03/10/2014
1.83
 1,100 1.75 1.83 1.75 100 0 0.0
02/10/2014
1.86
 0 1.86 1.86 1.86 0 0 0
01/10/2014
1.86
 0 1.86 1.86 1.86 0 0 0
30/09/2014
1.86
 3,000 1.75 1.86 1.75 1,800 0 0.1
29/09/2014
1.80
 1,400 1.82 1.83 1.75 300 0 0.0
26/09/2014
1.83
 1,500 1.83 1.83 1.82 1,000 0 0.0
25/09/2014
1.83
 5,800 1.79 1.86 1.79 5,300 0 0.2
24/09/2014
1.76
 3,400 1.80 1.83 1.76 2,600 0 0.1
23/09/2014
1.76
 19,000 1.86 1.92 1.76 8,900 0 0.3
22/09/2014
1.81
 13,800 1.92 1.92 1.77 8,100 1,900 0.2
19/09/2014
1.84
 3,100 1.86 1.86 1.81 3,100 0 0.1
18/09/2014
1.81
 15,500 1.92 1.97 1.81 7,600 0 0.2
17/09/2014
1.90
 6,100 1.86 1.91 1.81 4,000 300 0.1
16/09/2014
1.86
 36,700 1.78 1.86 1.76 5,000 0 0.2
15/09/2014
1.84
 100 1.84 1.84 1.84 100 0 0.0
12/09/2014
1.83
 4,200 1.85 1.86 1.81 3,200 0 0.1
11/09/2014
1.87
 0 1.87 1.87 1.87 0 0 0
10/09/2014
1.87
 300 1.87 1.87 1.87 300 0 0.0
09/09/2014
1.90
 11,500 1.91 1.91 1.84 0 0 0
08/09/2014
1.91
 8,300 1.92 1.92 1.86 0 0 0
05/09/2014
1.91
 6,500 1.87 2.02 1.82 4,900 0 0.2
04/09/2014
1.87
 5,400 1.83 1.87 1.83 2,400 0 0.1
03/09/2014
1.88
 6,000 1.91 1.91 1.81 0 0 0
29/08/2014
1.89
 5,500 1.91 1.91 1.81 1,400 0 0.0
28/08/2014
1.86
 7,300 1.78 1.92 1.78 0 0 0
27/08/2014
1.78
 3,350 1.73 1.80 1.73 0 0 0
26/08/2014
1.76
 10,100 1.75 1.76 1.71 900 0 0.0
25/08/2014
1.76
 16,200 1.72 1.78 1.72 0 0 0
22/08/2014
1.72
 5,900 1.73 1.73 1.69 0 0 0
21/08/2014
1.74
 5,600 1.75 1.86 1.70 700 0 0.0
20/08/2014
1.72
 17,000 1.75 1.75 1.62 2,500 0 0.1
19/08/2014
1.62
 2,210 1.62 1.64 1.59 1,100 0 0.0
18/08/2014
1.61
 5,600 1.62 1.64 1.58 1,800 0 0.1
15/08/2014
1.62
 3,400 1.64 1.64 1.59 1,600 0 0.0
14/08/2014
1.62
 2,600 1.63 1.64 1.59 0 0 0
13/08/2014
1.61
 1,800 1.58 1.61 1.56 600 0 0.0
12/08/2014
1.61
 1,600 1.58 1.61 1.58 0 0 0
11/08/2014
1.59
 6,210 1.60 1.60 1.57 100 0 0.0
08/08/2014
1.57
 2,500 1.57 1.57 1.57 0 0 0
07/08/2014
1.60
 800 1.58 1.63 1.56 0 0 0
06/08/2014
1.58
 7,600 1.58 1.58 1.56 0 0 0
05/08/2014
1.56
 2,200 1.55 1.68 1.55 600 0 0.0
04/08/2014
1.62
 200 1.57 1.62 1.57 100 0 0.0
01/08/2014
1.56
 2,000 1.60 1.60 1.56 1,100 0 0.0
31/07/2014
1.62
 2,700 1.75 1.75 1.62 400 0 0.0
30/07/2014
1.62
 800 1.61 1.62 1.58 500 0 0.0
29/07/2014
1.61
 800 1.64 1.64 1.53 100 0 0.0
28/07/2014
1.61
 730 1.61 1.61 1.61 0 0 0
25/07/2014
1.66
 618 1.64 1.66 1.56 100 0 0.0
24/07/2014
1.66
 2,010 1.66 1.68 1.66 0 0 0
23/07/2014
1.68
 4,700 1.61 1.68 1.58 1,700 0 0.0
22/07/2014
1.61
 2,000 1.61 1.61 1.61 0 0 0
21/07/2014
1.61
 5,700 1.61 1.61 1.60 0 0 0
18/07/2014
1.61
 200 1.61 1.61 1.61 100 0 0.0
17/07/2014
1.60
 100 1.60 1.60 1.60 100 0 0.0
16/07/2014
1.59
 500 1.59 1.59 1.59 500 0 0.0
15/07/2014
1.66
 1,000 1.63 1.66 1.63 0 0 0
14/07/2014
1.62
 1,100 1.64 1.64 1.61 600 0 0.0
11/07/2014
1.60
 3,000 1.58 1.60 1.58 700 0 0.0
10/07/2014
1.60
 1,210 1.64 1.65 1.58 300 0 0.0
09/07/2014
1.59
 6,200 1.61 1.64 1.59 0 0 0
08/07/2014
1.66
 7,000 1.54 1.66 1.54 0 0 0
07/07/2014
1.52
 11,400 1.70 1.70 1.52 2,200 0 0.1
04/07/2014
1.61
 7,800 1.70 1.70 1.59 1,700 0 0.0
03/07/2014
1.65
 500 1.70 1.70 1.62 500 0 0.0
02/07/2014
1.65
 5,812 1.55 1.66 1.55 2,500 0 0.1
01/07/2014
1.64
 0 1.64 1.64 1.64 0 0 0
30/06/2014
1.64
 1,400 1.72 1.72 1.52 1,300 0 0.0
27/06/2014
1.60
 622 1.47 1.60 1.47 200 0 0.0
26/06/2014
1.61
 210 1.52 1.61 1.52 0 0 0
25/06/2014
1.62
 400 1.55 1.67 1.54 100 0 0.0
24/06/2014
1.62
 500 1.63 1.63 1.54 200 0 0.0
23/06/2014
1.53
 1,300 1.59 1.64 1.53 0 0 0
20/06/2014
1.57
 100 1.57 1.57 1.57 100 0 0.0
19/06/2014
1.74
 0 1.74 1.74 1.74 0 0 0
18/06/2014
1.74
 0 1.74 1.74 1.74 0 0 0
17/06/2014
1.74
 2,710 1.76 1.76 1.53 200 0 0.0
16/06/2014
1.61
 2,900 1.61 1.77 1.61 1,200 0 0.0
13/06/2014
1.78
 700 1.60 1.78 1.60 200 0 0.0
12/06/2014
1.77
 1,000 1.77 1.77 1.77 0 0 0
11/06/2014
1.78
 10 1.78 1.78 1.78 0 0 0
10/06/2014
1.78
 310 1.75 1.78 1.75 300 0 0.0
09/06/2014
1.75
 4,520 1.62 1.81 1.62 3,400 0 0.1
06/06/2014
1.81
 800 1.66 1.81 1.66 800 0 0.0
05/06/2014
1.83
 52 1.83 1.83 1.83 0 52 0.0
04/06/2014
1.83
 1,500 1.68 1.83 1.68 1,500 0 0.0

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