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)
15/07/2011
0.77
 100 0.77 0.77 0.77 0 0 0
14/07/2011
0.82
 0 0.82 0.82 0.82 0 0 0
13/07/2011
0.82
 100 0.82 0.82 0.82 0 0 0
12/07/2011
0.83
 500 0.79 0.83 0.79 0 0 0
11/07/2011
0.77
 0 0.77 0.77 0.77 0 0 0
08/07/2011
0.77
 100 0.77 0.77 0.77 0 0 0
07/07/2011
0.81
 3,000 0.81 0.81 0.78 0 0 0
06/07/2011
0.81
 17,100 0.76 0.81 0.76 0 0 0
05/07/2011
0.75
 1,600 0.76 0.76 0.75 0 0 0
04/07/2011
0.71
 200 0.71 0.71 0.71 0 0 0
01/07/2011
0.75
 2,200 0.79 0.79 0.75 0 0 0
30/06/2011
0.74
 0 0.74 0.74 0.74 0 0 0
29/06/2011
0.74
 100 0.74 0.74 0.74 0 0 0
28/06/2011
0.70
 0 0.70 0.70 0.70 0 0 0
27/06/2011
0.70
 300 0.70 0.70 0.70 0 0 0
24/06/2011
0.76
 700 0.70 0.76 0.70 0 0 0
23/06/2011
0.72
 0 0.72 0.72 0.72 0 0 0
22/06/2011
0.75
 900 0.71 0.75 0.71 0 0 0
21/06/2011
0.72
 1,600 0.74 0.74 0.72 0 0 0
20/06/2011
0.70
 600 0.69 0.70 0.69 0 0 0
17/06/2011
0.74
 100 0.74 0.74 0.74 0 0 0
16/06/2011
0.75
 100 0.75 0.75 0.75 0 0 0
15/06/2011
0.79
 400 0.78 0.79 0.78 0 0 0
14/06/2011
0.84
 5,200 0.76 0.84 0.74 0 0 0
13/06/2011
0.79
 100 0.79 0.79 0.79 0 0 0
10/06/2011
0.74
 2,000 0.74 0.74 0.74 0 0 0
09/06/2011
0.78
 7,700 0.82 0.83 0.78 0 0 0
08/06/2011
0.78
 4,600 0.75 0.78 0.75 0 0 0
07/06/2011
0.77
 300 0.74 0.77 0.74 0 0 0
06/06/2011
0.72
 700 0.81 0.81 0.72 0 0 0
03/06/2011
0.76
 100 0.76 0.76 0.76 0 0 0
02/06/2011
0.77
 400 0.77 0.77 0.77 0 0 0
01/06/2011
0.74
 300 0.71 0.74 0.71 0 0 0
31/05/2011
0.70
 100 0.70 0.70 0.70 0 0 0
30/05/2011
0.74
 17,400 0.74 0.78 0.74 0 0 0
27/05/2011
0.76
 1,600 0.74 0.76 0.74 0 0 0
26/05/2011
0.72
 25,000 0.72 0.72 0.72 0 0 0
25/05/2011
0.77
 200 0.77 0.77 0.77 0 0 0
24/05/2011
0.82
 2,400 0.82 0.82 0.81 0 0 0
23/05/2011
0.85
 1,300 0.91 0.91 0.85 0 0 0
20/05/2011
0.91
 800 0.91 0.91 0.91 0 0 0
19/05/2011
0.91
 500 0.91 0.91 0.91 0 0 0
18/05/2011
0.91
 800 0.90 0.91 0.90 0 0 0
17/05/2011
0.91
 1,600 0.91 0.91 0.91 0 0 0
16/05/2011
0.91
 100 0.91 0.91 0.91 0 0 0
13/05/2011
0.95
 200 0.95 0.95 0.95 0 0 0
12/05/2011
0.94
 6,000 0.95 0.95 0.92 0 0 0
11/05/2011
0.95
 0 0.95 0.95 0.95 0 0 0
10/05/2011
0.95
 5,900 0.94 0.95 0.94 0 0 0
09/05/2011
0.94
 6,900 0.93 0.94 0.93 0 0 0
06/05/2011
0.91
 11,600 0.91 0.92 0.91 0 0 0
05/05/2011
0.91
 2,500 0.91 0.91 0.91 0 0 0
04/05/2011
0.91
 2,000 0.91 0.91 0.91 0 0 0
29/04/2011
0.91
 1,100 0.89 0.91 0.89 0 0 0
28/04/2011
0.89
 800 0.88 0.89 0.88 0 300 0.0
27/04/2011
0.91
 11,500 0.91 0.91 0.89 0 0 0
26/04/2011
0.89
 14,200 0.91 0.91 0.89 0 0 0
25/04/2011
0.89
 0 0.89 0.89 0.89 0 0 0
22/04/2011
0.85
 3,800 0.91 0.91 0.85 0 0 0
21/04/2011
0.91
 3,500 0.91 0.91 0.88 0 0 0
20/04/2011
0.91
 100 0.91 0.91 0.91 0 0 0
19/04/2011
0.92
 1,800 0.91 0.92 0.91 0 0 0
18/04/2011
0.90
 4,100 0.91 0.91 0.90 0 0 0
15/04/2011
0.91
 2,500 0.91 0.91 0.91 0 0 0
14/04/2011
0.92
 2,500 0.91 0.92 0.91 0 0 0
13/04/2011
0.94
 2,400 0.91 0.94 0.91 0 0 0
08/04/2011
0.99
 2,300 0.93 0.99 0.93 0 0 0
07/04/2011
0.95
 1,100 0.96 0.96 0.94 0 0 0
06/04/2011
1.04
 1,300 0.99 1.04 0.99 0 0 0
05/04/2011
1.05
 400 0.97 1.05 0.97 0 0 0
04/04/2011
1.00
 500 1.00 1.00 1.00 0 0 0
01/04/2011
1.02
 700 1.06 1.06 1.02 0 0 0
31/03/2011
1.00
 2,400 0.96 1.00 0.96 0 0 0
30/03/2011
0.94
 15,300 1.02 1.02 0.93 0 0 0
29/03/2011
0.99
 1,900 1.04 1.04 0.99 0 0 0
28/03/2011
1.10
 1,500 1.04 1.11 1.04 0 0 0
25/03/2011
1.10
 3,900 1.16 1.19 1.10 0 0 0
24/03/2011
1.14
 8,000 1.19 1.23 1.14 0 0 0
23/03/2011
1.10
 1,200 1.10 1.16 1.10 0 0 0
22/03/2011
1.08
 2,900 1.08 1.12 1.08 0 0 0
21/03/2011
1.06
 4,500 1.03 1.06 0.99 300 0 0.0
18/03/2011
1.03
 3,000 1.02 1.03 0.97 0 0 0
17/03/2011
0.98
 19,600 0.91 0.98 0.91 0 0 0
16/03/2011
0.93
 3,200 0.90 0.96 0.90 0 0 0
15/03/2011
0.96
 6,600 0.89 0.96 0.89 0 0 0
14/03/2011
0.92
 10,500 1.01 1.01 0.91 0 0 0
11/03/2011
1.01
 4,300 0.96 1.01 0.93 0 0 0
10/03/2011
1.00
 5,100 0.91 1.00 0.91 0 0 0
09/03/2011
1.01
 11,100 0.90 1.01 0.90 0 0 0
08/03/2011
0.95
 5,600 0.95 0.95 0.94 0 0 0
07/03/2011
0.91
 3,000 0.81 0.91 0.81 0 0 0
04/03/2011
0.88
 1,200 0.85 0.88 0.85 0 0 0
03/03/2011
0.92
 300 0.89 0.92 0.89 0 0 0
02/03/2011
0.90
 10,700 0.95 0.95 0.89 0 0 0
01/03/2011
0.98
 1,800 0.95 0.98 0.95 0 0 0
28/02/2011
1.00
 7,600 0.94 1.00 0.94 0 0 0
25/02/2011
1.05
 3,500 0.98 1.08 0.98 0 0 0
24/02/2011
1.05
 1,500 1.01 1.05 1.01 0 0 0
23/02/2011
1.04
 4,100 0.92 1.04 0.92 0 0 0
22/02/2011
1.04
 1,100 0.96 1.04 0.96 0 0 0

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