CTCP Dược phẩm Hà Tây (dht)

49.90
1
(2.04%)
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)
04/05/2012
1.67
 3,600 1.73 1.73 1.67 0 0 0
03/05/2012
1.71
 3,400 1.73 1.74 1.65 1,800 0 0.1
02/05/2012
1.74
 1,000 1.74 1.74 1.63 0 0 0
27/04/2012
1.74
 8,700 1.75 1.75 1.67 0 0 0
26/04/2012
1.74
 12,800 1.77 1.80 1.72 0 0 0
25/04/2012
1.76
 11,900 1.79 1.79 1.70 0 0 0
24/04/2012
1.69
 2,600 1.73 1.73 1.67 0 0 0
23/04/2012
1.72
 16,200 1.73 1.73 1.65 0 0 0
20/04/2012
1.74
 11,500 1.78 1.78 1.67 0 0 0
19/04/2012
1.67
 2,300 1.80 1.80 1.67 0 0 0
18/04/2012
1.68
 10,800 1.77 1.77 1.66 0 0 0
17/04/2012
1.73
 8,600 1.56 1.74 1.56 0 0 0
16/04/2012
1.63
 4,900 1.55 1.67 1.55 0 0 0
13/04/2012
1.65
 4,100 1.59 1.67 1.59 0 0 0
12/04/2012
1.71
 100 1.71 1.71 1.71 0 0 0
11/04/2012
1.71
 1,000 1.70 1.71 1.70 0 0 0
10/04/2012
1.69
 13,300 1.61 1.69 1.60 0 0 0
09/04/2012
1.70
 19,100 1.60 1.72 1.60 100 0 0.0
06/04/2012
1.69
 7,800 1.62 1.69 1.62 0 0 0
05/04/2012
1.62
 11,000 1.65 1.67 1.53 0 0 0
04/04/2012
1.60
 2,900 1.68 1.70 1.59 0 0 0
03/04/2012
1.68
 800 1.71 1.71 1.60 0 0 0
30/03/2012
1.68
 6,400 1.51 1.69 1.51 0 0 0
29/03/2012
1.60
 14,900 1.64 1.65 1.58 0 0 0
28/03/2012
1.70
 4,000 1.71 1.72 1.63 0 0 0
27/03/2012
1.67
 3,800 1.72 1.72 1.67 0 0 0
26/03/2012
1.68
 24,100 1.82 1.82 1.66 0 0 0
23/03/2012
1.69
 14,400 1.73 1.75 1.69 0 0 0
22/03/2012
1.72
 3,100 1.72 1.72 1.65 0 0 0
21/03/2012
1.69
 24,400 1.77 1.77 1.69 0 0 0
20/03/2012
1.75
 36,100 1.70 1.80 1.68 0 0 0
19/03/2012
1.79
 4,300 1.82 1.84 1.75 0 0 0
16/03/2012
1.74
 8,500 1.79 1.80 1.72 0 0 0
15/03/2012
1.70
 26,200 1.75 1.75 1.65 0 0 0
14/03/2012
1.70
 13,400 1.78 1.80 1.67 0 0 0
13/03/2012
1.78
 6,000 1.80 1.80 1.73 0 0 0
12/03/2012
1.79
 4,800 1.87 1.87 1.73 0 0 0
09/03/2012
1.81
 18,400 1.84 1.84 1.71 0 0 0
08/03/2012
1.86
 2,500 1.82 1.86 1.82 0 0 0
07/03/2012
1.82
 17,800 1.88 1.88 1.75 0 0 0
06/03/2012
1.86
 28,500 1.94 1.94 1.80 0 0 0
05/03/2012
1.82
 39,000 1.84 1.89 1.80 0 0 0
02/03/2012
1.79
 25,600 1.77 1.82 1.77 0 0 0
01/03/2012
1.77
 15,200 1.84 1.84 1.76 0 0 0
29/02/2012
1.77
 14,800 1.75 1.77 1.75 0 0 0
28/02/2012
1.66
 2,300 1.65 1.69 1.65 0 0 0
27/02/2012
1.64
 25,500 1.62 1.69 1.60 0 0 0
24/02/2012
1.71
 15,800 1.72 1.74 1.71 0 0 0
23/02/2012
1.79
 1,600 1.84 1.84 1.79 0 0 0
22/02/2012
1.80
 9,500 1.83 1.83 1.72 0 0 0
21/02/2012
1.79
 14,800 1.81 1.91 1.75 0 0 0
20/02/2012
1.73
 42,900 1.81 1.81 1.73 0 0 0
17/02/2012
1.79
 2,300 1.79 1.82 1.78 0 0 0
16/02/2012
1.79
 23,700 1.79 1.79 1.72 0 0 0
15/02/2012
1.79
 1,200 1.79 1.79 1.79 0 0 0
14/02/2012
1.76
 22,300 1.80 1.80 1.72 0 0 0
13/02/2012
1.69
 5,800 1.81 1.81 1.68 0 0 0
10/02/2012
1.80
 10,800 1.75 1.82 1.72 0 0 0
09/02/2012
1.82
 24,800 1.70 1.84 1.70 0 0 0
08/02/2012
1.75
 15,000 1.86 1.86 1.73 0 0 0
07/02/2012
1.86
 6,000 1.89 1.89 1.84 0 0 0
06/02/2012
1.73
 5,900 1.92 1.92 1.73 0 0 0
03/02/2012
1.78
 7,200 1.97 1.99 1.78 0 0 0
02/02/2012
1.90
 6,300 1.92 1.94 1.82 0 0 0
01/02/2012
1.89
 6,100 1.84 1.92 1.81 0 0 0
31/01/2012
1.87
 11,300 1.94 1.99 1.86 0 0 0
30/01/2012
1.89
 1,000 1.72 1.89 1.72 0 0 0
20/01/2012
1.84
 100 1.84 1.84 1.84 0 0 0
19/01/2012
1.83
 900 1.80 1.83 1.80 0 0 0
18/01/2012
1.80
 600 1.80 1.80 1.80 0 0 0
17/01/2012
1.74
 22,200 1.75 1.79 1.64 0 0 0
16/01/2012
1.77
 7,900 1.61 1.84 1.61 0 0 0
13/01/2012
1.77
 6,200 1.80 1.80 1.60 0 0 0
12/01/2012
1.75
 1,700 1.67 1.75 1.67 0 0 0
11/01/2012
1.67
 200 1.72 1.72 1.67 0 0 0
10/01/2012
1.69
 8,900 1.70 1.70 1.55 0 0 0
09/01/2012
1.65
 4,600 1.74 1.74 1.55 0 0 0
06/01/2012
1.63
 1,000 1.63 1.63 1.63 0 0 0
05/01/2012
1.62
 9,300 1.70 1.70 1.62 0 0 0
04/01/2012
1.73
 4,000 1.73 1.73 1.73 0 0 0
03/01/2012
1.75
 10,000 1.71 1.75 1.71 0 0 0
30/12/2011
1.65
 1,700 1.82 1.82 1.65 0 0 0
29/12/2011
1.74
 10,500 1.65 1.74 1.65 0 0 0
28/12/2011
1.65
 7,600 1.80 1.80 1.65 0 0 0
27/12/2011
1.77
 7,200 1.77 1.77 1.63 0 0 0
26/12/2011
1.68
 17,800 1.80 1.84 1.67 0 0 0
23/12/2011
1.78
 0 1.78 1.78 1.78 0 0 0
22/12/2011
1.84
 2,100 1.72 1.84 1.72 0 0 0
21/12/2011
1.77
 2,000 1.77 1.77 1.77 0 0 0
20/12/2011
1.77
 10,100 1.81 1.81 1.75 0 0 0
19/12/2011
1.72
 24,700 1.94 1.97 1.72 0 0 0
16/12/2011
1.89
 15,000 1.84 1.89 1.80 2,000 0 0.1
15/12/2011
1.81
 11,200 1.84 1.87 1.81 0 0 0
14/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
14/12/2011
1.75
 22,800 1.84 1.84 1.75 3,000 0 0.1
13/12/2011
1.84
 26,000 1.82 1.91 1.80 0 0 0
12/12/2011
1.84
 11,800 1.81 1.89 1.81 0 0 0
09/12/2011
1.80
 8,000 1.81 1.81 1.80 0 0 0
08/12/2011
1.82
 2,600 2.01 2.01 1.82 0 0 0
07/12/2011
1.97
 1,200 1.94 1.97 1.94 0 0 0
06/12/2011
1.99
 5,600 1.98 1.99 1.78 0 0 0

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