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)
22/06/2012
1.60
 1,800 1.69 1.76 1.58 0 0 0
21/06/2012
1.69
 9,600 1.62 1.69 1.55 0 0 0
20/06/2012
1.62
 1,500 1.59 1.62 1.58 0 0 0
19/06/2012
1.59
 7,300 1.55 1.65 1.55 0 0 0
18/06/2012
1.55
 4,800 1.53 1.57 1.55 0 0 0
15/06/2012
1.53
 300 1.57 1.57 1.53 0 0 0
14/06/2012
1.57
 2,800 1.54 1.65 1.47 0 0 0
13/06/2012
1.54
 1,400 1.55 1.55 1.46 0 0 0
12/06/2012
1.55
 3,300 1.66 1.66 1.55 0 0 0
11/06/2012
1.66
 2,300 1.64 1.66 1.54 0 0 0
08/06/2012
1.64
 1,600 1.60 1.70 1.49 0 0 0
07/06/2012
1.60
 2,600 1.63 1.71 1.58 0 0 0
06/06/2012
1.63
 9,500 1.68 1.74 1.58 0 0 0
05/06/2012
1.68
 3,400 1.81 1.81 1.68 0 0 0
04/06/2012
1.81
 800 1.78 1.81 1.76 0 0 0
01/06/2012
1.78
 2,800 1.67 1.78 1.58 0 0 0
31/05/2012
1.67
 1,200 1.79 1.79 1.67 0 0 0
30/05/2012
1.79
 600 1.74 1.81 1.79 0 0 0
29/05/2012
1.74
 900 1.75 1.75 1.63 0 0 0
28/05/2012
1.75
 3,300 1.66 1.75 1.66 0 0 0
25/05/2012
1.66
 6,400 1.76 1.76 1.63 0 0 0
24/05/2012
1.76
 6,400 1.72 1.82 1.60 0 0 0
23/05/2012
1.72
 1,000 1.61 1.72 1.72 0 0 0
22/05/2012
1.61
 1,000 1.70 1.70 1.61 0 0 0
21/05/2012
1.70
 2,300 1.70 1.76 1.70 0 0 0
18/05/2012
1.70
 1,200 1.82 1.86 1.70 0 0 0
17/05/2012
1.82
 5,500 1.71 1.82 1.82 0 0 0
16/05/2012
1.71
 300 1.82 1.82 1.71 0 0 0
15/05/2012
1.82
 5,400 1.84 1.84 1.71 0 0 0
14/05/2012
1.84
 6,000 1.82 1.84 1.84 0 0 0
11/05/2012
1.82
 0 1.82 1.82 1.82 0 0 0
10/05/2012
1.82
 2,800 1.81 1.90 1.76 0 0 0
09/05/2012
1.81
 3,700 1.77 1.85 1.77 0 0 0
08/05/2012
1.77
 2,900 1.79 1.87 1.77 0 0 0
07/05/2012
1.79
 16,500 1.84 1.92 1.76 0 0 0
04/05/2012
1.84
 3,600 1.88 1.91 1.84 0 0 0
03/05/2012
1.88
 3,400 1.91 1.91 1.82 1,800 0 0.1
02/05/2012
1.91
 1,000 1.91 1.92 1.79 0 0 0
27/04/2012
1.91
 8,700 1.92 1.92 1.84 0 0 0
26/04/2012
1.92
 12,800 1.94 1.98 1.90 0 0 0
25/04/2012
1.94
 11,900 1.86 1.97 1.87 0 0 0
24/04/2012
1.86
 2,600 1.89 1.90 1.84 0 0 0
23/04/2012
1.89
 16,200 1.91 1.91 1.82 0 0 0
20/04/2012
1.91
 11,500 1.83 1.95 1.84 0 0 0
19/04/2012
1.83
 2,300 1.85 1.98 1.83 0 0 0
18/04/2012
1.85
 10,800 1.91 1.95 1.82 0 0 0
17/04/2012
1.91
 8,600 1.79 1.91 1.71 0 0 0
16/04/2012
1.79
 4,900 1.81 1.84 1.70 0 0 0
13/04/2012
1.81
 4,100 1.88 1.88 1.75 0 0 0
12/04/2012
1.88
 100 1.88 1.88 1.88 0 0 0
11/04/2012
1.88
 1,000 1.86 1.88 1.87 0 0 0
10/04/2012
1.86
 13,300 1.87 1.87 1.76 0 0 0
09/04/2012
1.87
 19,100 1.86 1.89 1.76 100 0 0.0
06/04/2012
1.86
 7,800 1.78 1.86 1.78 0 0 0
05/04/2012
1.78
 11,000 1.76 1.84 1.68 0 0 0
04/04/2012
1.76
 2,900 1.85 1.87 1.75 0 0 0
03/04/2012
1.85
 800 1.85 1.89 1.76 0 0 0
30/03/2012
1.85
 6,400 1.76 1.86 1.66 0 0 0
29/03/2012
1.76
 14,900 1.87 1.87 1.74 0 0 0
28/03/2012
1.87
 4,000 1.84 1.89 1.79 0 0 0
27/03/2012
1.84
 3,800 1.85 1.90 1.84 0 0 0
26/03/2012
1.85
 24,100 1.86 2.00 1.83 0 0 0
23/03/2012
1.86
 14,400 1.90 1.92 1.86 0 0 0
22/03/2012
1.90
 3,100 1.86 1.90 1.82 0 0 0
21/03/2012
1.86
 24,400 1.92 1.95 1.86 0 0 0
20/03/2012
1.92
 36,100 1.97 1.98 1.85 0 0 0
19/03/2012
1.97
 4,300 1.92 2.03 1.92 0 0 0
16/03/2012
1.92
 8,500 1.87 1.98 1.90 0 0 0
15/03/2012
1.87
 26,200 1.87 1.92 1.82 0 0 0
14/03/2012
1.87
 13,400 1.95 1.98 1.84 0 0 0
13/03/2012
1.95
 6,000 1.97 1.98 1.90 0 0 0
12/03/2012
1.97
 4,800 1.99 2.06 1.90 0 0 0
09/03/2012
1.99
 18,400 2.05 2.05 1.89 0 0 0
08/03/2012
2.05
 2,500 2.00 2.05 2.00 0 0 0
07/03/2012
2.00
 17,800 2.05 2.07 1.92 0 0 0
06/03/2012
2.05
 28,500 2.00 2.14 1.98 0 0 0
05/03/2012
2.00
 39,000 1.97 2.08 1.98 0 0 0
02/03/2012
1.97
 25,600 1.95 2.00 1.95 0 0 0
01/03/2012
1.95
 15,200 1.94 2.02 1.93 0 0 0
29/02/2012
1.94
 14,800 1.82 1.94 1.92 0 0 0
28/02/2012
1.82
 2,300 1.80 1.86 1.82 0 0 0
27/02/2012
1.80
 25,500 1.89 1.89 1.76 0 0 0
24/02/2012
1.89
 15,800 1.97 1.97 1.89 0 0 0
23/02/2012
1.97
 1,600 1.98 2.03 1.97 0 0 0
22/02/2012
1.98
 9,500 1.97 2.01 1.90 0 0 0
21/02/2012
1.97
 14,800 1.90 2.10 1.93 0 0 0
20/02/2012
1.90
 42,900 1.97 1.99 1.90 0 0 0
17/02/2012
1.97
 2,300 1.97 2.00 1.95 0 0 0
16/02/2012
1.97
 23,700 1.97 1.97 1.90 0 0 0
15/02/2012
1.97
 1,200 1.93 1.97 1.97 0 0 0
14/02/2012
1.93
 22,300 1.86 1.98 1.90 0 0 0
13/02/2012
1.86
 5,800 1.98 1.99 1.85 0 0 0
10/02/2012
1.98
 10,800 2.00 2.00 1.90 0 0 0
09/02/2012
2.00
 24,800 1.92 2.02 1.87 0 0 0
08/02/2012
1.92
 15,000 2.05 2.05 1.91 0 0 0
07/02/2012
2.05
 6,000 1.91 2.08 2.03 0 0 0
06/02/2012
1.91
 5,900 1.96 2.11 1.91 0 0 0
03/02/2012
1.96
 7,200 2.09 2.19 1.96 0 0 0
02/02/2012
2.09
 6,300 2.08 2.13 2.00 0 0 0
01/02/2012
2.08
 6,100 2.06 2.11 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |