CTCP Dược phẩm Hà Tây (dht)

84.20
-0.80
(-0.94%)

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
(2025-06-24)
3.50 4.29% 366,500 400 0.0
81.50
86.90
84.20
2 tháng
(2025-05-26)
2.80 3.41% 543,900 -1,200 -0.1
81.50
86.90
84.20
3 tháng
(2025-04-25)
1.60 1.92% 792,800 -5,200 -0.1
81.50
86.90
84.20
6 tháng
(2025-02-03)
-1.70 -1.96% 2,839,980 60,359 5.9
80.90
90.10
84.20
12 tháng
(2024-07-29)
14.01 19.73% 12,029,315 3,761,925 326.0
63.64
108.30
84.20
24 tháng
(2023-08-04)
57.77 212.12% 42,690,151 5,024,269 359.6
18.87
108.30
84.20
36 tháng
(2022-08-09)
71.46 527.85% 52,970,766 5,017,660 359.4
12.76
108.30
84.20
60 tháng
(2020-08-19)
65.28 331.03% 60,778,859 4,733,001 347.1
12.76
108.30
84.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2024
35.45
478,410 31.77 35.45 31.77 2,700 1,960 0.0
13/05/2024
32.27
397,184 29.59 32.77 29.59 1,600 9,200 -0.2
10/05/2024
29.79
226,613 28.50 29.79 28.50 1,500 300 0.0
09/05/2024
28.50
84,050 28.79 29.69 28.50 300 2,100 -0.1
08/05/2024
28.79
123,020 27.90 28.79 27.90 0 7,000 -0.2
07/05/2024
28.00
64,400 27.80 28.10 27.80 0 0 0
06/05/2024
28.00
64,215 27.70 28.59 27.20 3,100 4,200 -0.0
03/05/2024
27.70
45,358 26.81 28.00 26.81 1,800 1,000 0.0
02/05/2024
27.80
82,155 28.00 28.20 27.50 1,600 1,000 0.0
26/04/2024
28.10
101,998 29.19 29.19 28.00 100 3,000 -0.1
25/04/2024
28.69
161,234 28.50 29.79 28.20 900 2,600 -0.0
24/04/2024
28.50
290,652 27.20 28.79 27.11 0 200 -0.0
23/04/2024
27.11
32,227 26.91 27.11 26.91 0 0 0
22/04/2024
27.11
57,145 26.81 27.60 26.71 100 0 0.0
19/04/2024
27.11
183,181 26.51 27.40 26.41 0 0 0
17/04/2024
26.51
104,912 26.41 27.01 26.31 100 0 0.0
16/04/2024
26.21
69,693 26.11 26.61 25.91 0 0 0
15/04/2024
26.61
51,170 26.71 27.20 26.31 200 2,400 -0.1
12/04/2024
26.71
29,562 26.61 27.01 26.31 0 0 0
11/04/2024
26.31
56,400 26.31 26.81 25.91 0 0 0
10/04/2024
26.41
27,067 26.61 26.71 26.31 0 0 0
09/04/2024
26.51
45,802 26.11 27.01 26.11 0 2,000 -0.1
08/04/2024
26.71
23,602 26.61 26.91 26.31 0 0 0
05/04/2024
26.61
173,170 27.01 27.11 24.42 3,300 25,800 -0.6
04/04/2024
27.11
155,522 27.11 27.50 26.61 0 9,300 -0.3
03/04/2024
27.20
60,430 27.11 27.50 27.11 0 100 -0.0
02/04/2024
27.30
213,865 27.30 27.80 27.01 2,800 300 0.1
01/04/2024
27.30
179,879 26.51 27.50 26.51 2,600 4,300 -0.0
29/03/2024
26.71
144,603 26.01 27.80 26.01 0 1,000 -0.0
28/03/2024
26.11
118,111 25.81 26.31 25.81 1,000 3,000 -0.1
27/03/2024
25.91
54,403 25.72 26.21 24.82 2,100 0 0.1
26/03/2024
25.72
51,740 26.11 26.31 25.72 0 0 0
25/03/2024
25.81
121,401 26.01 26.11 25.42 0 31,700 -0.8
22/03/2024
25.91
171,052 25.81 26.21 25.52 0 50,000 -1.3
21/03/2024
25.81
382,607 25.12 25.81 25.12 3,000 0 0.1
20/03/2024
25.32
37,700 24.82 25.72 24.82 200 0 0.0
19/03/2024
24.92
25,832 25.32 25.62 23.83 0 400 -0.0
18/03/2024
25.42
137,614 25.22 25.52 24.42 0 2,000 -0.1
15/03/2024
25.22
38,889 25.22 25.52 25.12 100 600 -0.0
14/03/2024
25.32
73,753 25.42 25.72 25.32 3,000 20,300 -0.4
13/03/2024
25.42
66,552 25.52 25.52 25.32 2,400 6,900 -0.1
12/03/2024
25.52
81,773 24.82 25.62 24.82 400 40,600 -1.0
11/03/2024
25.42
90,933 25.91 26.21 25.02 0 60,000 -1.5
08/03/2024
25.32
95,065 25.91 25.91 25.32 200 10,300 -0.3
07/03/2024
25.91
262,634 25.81 26.41 25.42 400 80,000 -2.1
06/03/2024
25.81
200,928 28.79 28.79 25.42 1,600 11,200 -0.3
05/03/2024
26.31
318,424 26.91 26.91 26.31 182,300 60,000 3.3
04/03/2024
26.91
621,587 27.40 27.70 26.61 360,400 3,900 9.8
01/03/2024
27.60
255,738 27.40 27.70 27.40 214,400 0 5.9
29/02/2024
27.50
327,716 27.50 27.80 27.40 240,000 700 6.7
28/02/2024
27.70
168,248 27.50 27.80 27.30 58,500 100 1.6
27/02/2024
27.50
263,936 26.71 27.70 26.71 42,800 11,500 0.9
26/02/2024
26.61
51,441 26.61 26.81 26.31 1,200 0 0.0
23/02/2024
26.31
80,324 26.61 26.61 26.01 1,200 0 0.0
22/02/2024
26.71
70,968 26.91 29.29 26.31 2,500 0 0.1
21/02/2024
27.20
355,067 26.11 27.20 26.01 216,900 0 5.8
20/02/2024
26.41
212,821 26.31 26.51 25.81 130,000 1,700 3.4
19/02/2024
26.41
247,410 26.71 26.81 26.01 120,700 12,800 2.9
16/02/2024
26.71
33,225 26.81 26.81 26.41 0 0 0
15/02/2024
26.81
62,129 26.91 27.30 26.61 0 600 -0.0
07/02/2024
26.91
83,617 26.51 26.91 26.41 30,000 0 0.8
06/02/2024
26.81
106,900 26.61 26.91 26.41 71,500 800 1.9
05/02/2024
26.71
87,615 27.01 27.20 25.91 0 200 -0.0
02/02/2024
26.91
254,531 26.61 27.50 26.41 120,000 33,980 2.4
01/02/2024
26.61
205,077 25.72 26.61 25.62 40,200 10,000 0.8
31/01/2024
25.72
143,026 25.42 25.81 25.42 44,300 0 1.1
30/01/2024
25.52
88,907 25.32 25.52 25.22 30,100 0 0.8
29/01/2024
25.32
85,571 25.22 25.32 25.12 29,700 0 0.8
26/01/2024
25.22
82,813 24.62 25.22 24.62 23,900 0 0.6
25/01/2024
24.82
134,214 24.42 24.92 24.42 50,100 4,000 1.1
24/01/2024
24.72
119,116 24.72 24.82 24.42 11,900 400 0.3
23/01/2024
24.72
97,950 24.33 25.02 24.33 7,300 0 0.2
22/01/2024
24.52
107,324 24.42 24.62 24.33 0 800 -0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2024
24.33
277,236 24.42 24.42 23.83 4,400 0 0.1
18/01/2024
23.83
154,388 23.63 24.02 23.54 100 0 0.0
17/01/2024
23.83
75,200 23.54 24.32 23.54 0 7,400 -0.2
16/01/2024
23.54
86,100 23.25 23.63 23.15 0 100 -0.0
15/01/2024
23.34
34,807 23.25 23.73 23.25 0 0 0
12/01/2024
23.54
134,101 23.44 23.73 23.05 0 0 0
11/01/2024
23.54
45,036 23.54 24.12 23.34 0 2,700 -0.1
10/01/2024
23.54
102,092 24.80 24.80 23.34 9,000 0 0.2
09/01/2024
23.83
139,606 23.63 24.02 23.34 300 28 0.0
08/01/2024
23.63
112,587 23.93 23.93 23.25 0 0 0
05/01/2024
23.63
79,163 23.63 23.83 23.25 0 0 0
04/01/2024
23.63
407,132 22.56 23.93 22.37 0 2,800 -0.1
03/01/2024
22.47
36,489 22.37 22.47 22.27 0 0 0
02/01/2024
22.47
60,134 22.37 22.56 22.27 0 0 0
29/12/2023
22.37
131,800 22.27 22.37 22.08 1,200 0 0.0
28/12/2023
22.27
54,400 22.27 22.27 22.08 0 0 0
27/12/2023
22.27
46,000 22.18 22.27 21.98 1,000 0 0.0
26/12/2023
22.18
20,700 22.27 22.27 21.98 0 0 0
25/12/2023
22.27
24,300 22.37 22.37 21.88 0 0 0
22/12/2023
22.37
75,900 22.18 22.37 21.98 0 0 0
21/12/2023
22.18
66,000 22.18 22.18 21.79 2,000 0 0.0
20/12/2023
22.18
27,300 22.27 22.27 21.79 0 0 0
19/12/2023
22.27
19,500 21.49 22.27 21.20 0 0 0
18/12/2023
21.49
79,800 21.59 21.88 21.11 0 56,914 -1.2
15/12/2023
21.59
127,500 21.88 21.88 20.23 0 81,000 -1.8
14/12/2023
21.88
76,300 22.08 22.37 21.69 0 46,300 -1.0
13/12/2023
22.08
101,800 22.27 22.27 21.88 0 45,400 -1.0

Chính sách bảo mật | Điều khoản sử dụng |