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)
18/11/2014
2.08
 8,200 2.05 2.13 2.02 200 0 0.0
17/11/2014
2.05
 8,200 2.11 2.22 2.02 300 0 0.0
14/11/2014
2.11
 5,000 2.12 2.12 2.02 1,100 0 0.0
13/11/2014
2.12
 3,000 2.07 2.12 2.07 2,000 0 0.1
12/11/2014
2.07
 2,400 2.05 2.07 2.05 0 0 0
11/11/2014
2.05
 3,300 2.07 2.07 2.02 0 0 0
10/11/2014
2.07
 11,002 2.09 2.10 2.05 100 0 0.0
07/11/2014
2.09
 5,300 2.05 2.14 2.05 200 0 0.0
06/11/2014
2.05
 800 2.12 2.12 2.05 100 0 0.0
05/11/2014
2.12
 7,700 2.13 2.17 2.05 500 700 0.0
04/11/2014
2.13
 5,400 2.17 2.17 2.11 0 0 0
03/11/2014
2.17
 3,400 2.19 2.19 2.11 300 0 0.0
31/10/2014
2.19
 3,200 2.18 2.24 2.17 300 0 0.0
30/10/2014
2.18
 5,700 2.20 2.20 2.18 0 0 0
29/10/2014
2.20
 28,400 2.00 2.20 2.00 400 0 0.0
28/10/2014
2.00
 3,200 2.02 2.05 1.93 100 0 0.0
27/10/2014
2.02
 1,617 2.01 2.02 1.92 100 0 0.0
24/10/2014
2.01
 1,100 2.02 2.02 1.99 100 0 0.0
23/10/2014
2.02
 1,183 2.05 2.05 1.99 100 0 0.0
22/10/2014
2.05
 1,400 2.01 2.21 2.02 700 0 0.0
21/10/2014
2.01
 200 2.02 2.02 1.95 100 0 0.0
20/10/2014
2.02
 5,100 1.97 2.05 1.99 100 0 0.0
17/10/2014
1.97
 2,900 1.95 1.99 1.95 0 0 0
16/10/2014
1.95
 4,400 2.02 2.02 1.95 0 0 0
15/10/2014
2.02
 0 2.02 2.02 2.02 0 0 0
14/10/2014
2.02
 1,200 1.95 2.05 2.02 1,200 0 0.0
13/10/2014
1.95
 1,100 2.02 2.02 1.95 1,100 0 0.0
10/10/2014
2.02
 1,496 2.03 2.05 1.92 600 0 0.0
09/10/2014
2.03
 4,100 2.00 2.05 1.99 4,100 0 0.1
08/10/2014
2.00
 0 2.00 2.00 2.00 0 0 0
07/10/2014
2.00
 5,800 2.02 2.02 1.94 800 0 0.0
06/10/2014
2.02
 0 2.02 2.02 2.02 0 0 0
03/10/2014
2.02
 1,100 2.04 2.04 1.92 100 0 0.0
02/10/2014
2.04
 0 2.04 2.04 2.04 0 0 0
01/10/2014
2.04
 0 2.04 2.04 2.04 0 0 0
30/09/2014
2.04
 3,000 1.98 2.04 1.92 1,800 0 0.1
29/09/2014
1.98
 1,400 2.01 2.01 1.92 300 0 0.0
26/09/2014
2.01
 1,500 2.01 2.01 2.00 1,000 0 0.0
25/09/2014
2.01
 5,800 1.94 2.04 1.97 5,300 0 0.2
24/09/2014
1.94
 3,400 1.94 2.02 1.94 2,600 0 0.1
23/09/2014
1.94
 19,000 1.99 2.11 1.94 8,900 0 0.3
22/09/2014
1.99
 13,800 2.02 2.11 1.94 8,100 1,900 0.2
19/09/2014
2.02
 3,100 1.99 2.05 1.99 3,100 0 0.1
18/09/2014
1.99
 15,500 2.08 2.17 1.99 7,600 0 0.2
17/09/2014
2.08
 6,100 2.05 2.10 1.99 4,000 300 0.1
16/09/2014
2.05
 36,700 2.02 2.05 1.94 5,000 0 0.2
15/09/2014
2.02
 100 2.02 2.02 2.02 100 0 0.0
12/09/2014
2.02
 4,200 2.06 2.06 1.99 3,200 0 0.1
11/09/2014
2.06
 0 2.06 2.06 2.06 0 0 0
10/09/2014
2.06
 300 2.08 2.08 2.06 300 0 0.0
09/09/2014
2.08
 11,500 2.10 2.10 2.02 1,200 0 0.0
08/09/2014
2.10
 8,300 2.10 2.11 2.05 1,500 0 0.0
05/09/2014
2.10
 6,500 2.06 2.22 2.00 4,900 0 0.2
04/09/2014
2.06
 5,400 2.07 2.07 2.02 2,400 0 0.1
03/09/2014
2.07
 6,000 2.08 2.10 1.99 800 0 0.0
29/08/2014
2.08
 5,500 2.04 2.10 1.99 1,400 0 0.0
28/08/2014
2.04
 7,300 1.95 2.11 1.95 5,200 0 0.0
27/08/2014
1.95
 3,350 1.94 1.98 1.90 900 0 0.0
26/08/2014
1.94
 10,100 1.94 1.94 1.89 900 0 0.0
25/08/2014
1.94
 16,200 1.89 1.95 1.89 300 0 0.0
22/08/2014
1.89
 5,900 1.91 1.91 1.86 700 0 0.0
21/08/2014
1.91
 5,600 1.89 2.04 1.87 700 0 0.0
20/08/2014
1.89
 17,000 1.78 1.92 1.79 2,500 0 0.1
19/08/2014
1.78
 2,210 1.77 1.80 1.74 1,100 0 0.0
18/08/2014
1.77
 5,600 1.78 1.80 1.74 1,800 0 0.1
15/08/2014
1.78
 3,400 1.79 1.80 1.74 1,600 0 0.0
14/08/2014
1.79
 2,600 1.77 1.80 1.75 600 0 0.0
13/08/2014
1.77
 1,800 1.77 1.77 1.71 600 0 0.0
12/08/2014
1.77
 1,600 1.75 1.77 1.74 0 0 0
11/08/2014
1.75
 6,210 1.73 1.76 1.73 100 0 0.0
08/08/2014
1.73
 2,500 1.76 1.76 1.73 0 0 0
07/08/2014
1.76
 800 1.74 1.79 1.72 0 0 0
06/08/2014
1.74
 7,600 1.71 1.74 1.72 0 0 0
05/08/2014
1.71
 2,200 1.78 1.85 1.71 600 0 0.0
04/08/2014
1.78
 200 1.71 1.78 1.73 100 0 0.0
01/08/2014
1.71
 2,000 1.78 1.78 1.71 1,100 0 0.0
31/07/2014
1.78
 2,700 1.78 1.92 1.78 400 0 0.0
30/07/2014
1.78
 800 1.77 1.78 1.74 500 0 0.0
29/07/2014
1.77
 800 1.77 1.80 1.69 100 0 0.0
28/07/2014
1.77
 730 1.82 1.82 1.77 0 0 0
25/07/2014
1.82
 618 1.83 1.83 1.71 100 0 0.0
24/07/2014
1.83
 2,010 1.85 1.85 1.82 0 0 0
23/07/2014
1.85
 4,700 1.77 1.85 1.74 1,700 0 0.0
22/07/2014
1.77
 2,000 1.77 1.77 1.77 0 0 0
21/07/2014
1.77
 5,700 1.77 1.77 1.76 0 0 0
18/07/2014
1.77
 200 1.76 1.77 1.77 100 0 0.0
17/07/2014
1.76
 100 1.75 1.76 1.76 100 0 0.0
16/07/2014
1.75
 500 1.82 1.82 1.75 500 0 0.0
15/07/2014
1.82
 1,000 1.79 1.82 1.79 600 0 0.0
14/07/2014
1.79
 1,100 1.76 1.80 1.77 600 0 0.0
11/07/2014
1.76
 3,000 1.76 1.76 1.74 700 0 0.0
10/07/2014
1.76
 1,210 1.74 1.82 1.74 300 0 0.0
09/07/2014
1.74
 6,200 1.83 1.83 1.74 0 0 0
08/07/2014
1.83
 7,000 1.68 1.83 1.69 0 0 0
07/07/2014
1.68
 11,400 1.77 1.87 1.68 2,200 0 0.1
04/07/2014
1.77
 7,800 1.81 1.87 1.75 1,700 0 0.0
03/07/2014
1.81
 500 1.81 1.87 1.79 500 0 0.0
02/07/2014
1.81
 5,812 1.80 1.83 1.71 2,500 0 0.1
01/07/2014
1.80
 0 1.80 1.80 1.80 0 0 0
30/06/2014
1.80
 1,400 1.76 1.89 1.68 1,300 0 0.0

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