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)
18/08/2025
71.24
 11,300 71.57 71.82 70.66 700 0 0.1
15/08/2025
71.57
 19,500 70.25 71.74 70.25 0 0 0
14/08/2025
71.24
 12,000 70.25 71.49 70.08 0 0 0
13/08/2025
70.25
 14,100 70.74 72.48 70.25 0 0 0
12/08/2025
71.90
 9,100 70.66 71.90 70.50 0 0 0
11/08/2025
71.90
 7,300 72.56 72.73 70.25 0 0 0
08/08/2025
72.64
 43,700 71.57 72.64 69.92 1,400 0 0.1
07/08/2025
71.65
 14,200 71.74 71.82 70.25 100 900 -0.1
06/08/2025
71.82
 17,600 71.90 72.56 70.66 0 0 0
05/08/2025
71.98
 31,700 72.56 72.64 70.25 0 0 0
04/08/2025
71.90
 6,500 72.73 72.73 71.07 0 200 0.0
01/08/2025
71.90
 25,600 69.92 72.23 69.92 0 400 0.0
31/07/2025
71.07
 5,300 70.25 72.31 69.50 0 0 0
30/07/2025
71.82
 2,900 72.64 72.64 70.25 0 300 0.0
29/07/2025
70.25
 30,700 72.15 74.21 69.42 400 0 0.0
28/07/2025
72.15
 24,000 73.55 73.55 71.24 200 800 -0.1
25/07/2025
73.55
 62,800 69.59 74.30 68.51 300 400 0.0
24/07/2025
69.59
 15,700 70.17 70.25 68.60 0 0 0
23/07/2025
70.25
 22,700 68.60 71.07 68.60 800 0 0.1
22/07/2025
70.99
 24,500 71.82 71.82 68.60 0 0 0
21/07/2025
71.82
 52,800 67.77 74.71 67.77 300 0 0.0
18/07/2025
67.93
 7,800 67.02 68.18 67.02 0 0 0
17/07/2025
68.10
 27,900 67.36 68.35 66.94 0 0 0
16/07/2025
67.85
 5,000 67.77 68.51 67.36 0 0 0
15/07/2025
67.77
 7,800 67.93 67.93 67.36 0 0 0
14/07/2025
67.93
 15,300 67.93 68.60 67.60 0 0 0
11/07/2025
67.93
 65,900 67.77 69.01 67.52 0 0 0
10/07/2025
67.36
 4,500 67.36 67.60 67.11 0 0 0
09/07/2025
67.36
 6,700 67.36 67.36 66.94 0 0 0
08/07/2025
67.36
 6,000 68.02 68.02 67.36 0 0 0
07/07/2025
67.77
 3,400 67.77 68.43 67.44 0 0 0
04/07/2025
68.18
 21,800 67.27 68.18 67.11 0 0 0
03/07/2025
67.60
 15,900 67.77 67.77 66.94 0 0 0
02/07/2025
67.52
 11,800 67.77 67.77 67.11 0 0 0
01/07/2025
67.36
 10,700 67.77 67.77 67.02 0 100 0.0
30/06/2025
67.77
 2,000 68.18 68.18 67.19 0 500 0.0
27/06/2025
67.52
 17,900 67.44 67.69 67.19 0 100 0.0
26/06/2025
67.44
 9,100 67.77 67.77 66.12 0 0 0
25/06/2025
67.77
 15,700 67.36 67.77 66.28 0 0 0
24/06/2025
67.36
 11,300 68.51 68.51 66.61 0 0 0
23/06/2025
67.36
 4,000 67.36 67.77 67.11 0 0 0
20/06/2025
67.85
 5,200 67.77 68.18 66.94 0 4,000 -0.3
19/06/2025
67.77
 6,300 67.93 67.93 67.44 0 0 0
18/06/2025
67.93
 6,900 67.93 68.26 67.19 0 0 0
17/06/2025
67.93
 29,300 67.93 68.02 67.52 0 0 0
16/06/2025
67.93
 4,700 68.51 68.51 67.36 0 0 0
13/06/2025
67.77
 5,000 68.10 68.43 67.36 0 0 0
12/06/2025
68.10
 4,000 68.10 68.26 67.60 0 0 0
11/06/2025
68.10
 4,100 67.60 68.51 67.60 0 0 0
10/06/2025
68.02
 6,000 67.77 68.51 67.52 0 0 0
09/06/2025
67.77
 4,100 68.26 68.60 67.44 0 1,100 -0.1
06/06/2025
68.26
 5,700 68.51 68.51 67.52 0 0 0
05/06/2025
68.51
 10,700 68.26 68.60 67.77 0 0 0
04/06/2025
68.60
 8,200 68.02 69.01 68.02 0 0 0
03/06/2025
68.60
 6,800 68.26 69.26 68.18 0 0 0
02/06/2025
68.51
 10,700 68.26 68.51 67.93 0 0 0
30/05/2025
68.26
 3,100 68.43 68.43 67.85 0 0 0
29/05/2025
68.43
 13,300 68.18 68.76 67.60 0 0 0
28/05/2025
68.18
 17,800 68.18 68.76 67.69 2,000 0 0.2
27/05/2025
68.18
 7,700 68.18 68.60 67.93 700 0 0.1
26/05/2025
67.93
 13,800 67.77 68.26 67.52 800 0 0.1
23/05/2025
67.93
 6,600 68.10 68.26 67.60 0 0 0
22/05/2025
68.10
 14,300 68.02 69.17 68.02 0 200 0.0
21/05/2025
68.10
 11,000 67.77 68.51 67.69 0 0 0
20/05/2025
68.18
 9,300 67.77 69.17 67.77 0 0 0
19/05/2025
68.60
 15,400 68.18 69.42 67.77 0 0 0
16/05/2025
68.76
 23,400 69.34 69.50 68.02 0 0 0
15/05/2025
69.34
 10,700 69.34 70.50 68.26 0 0 0
14/05/2025
69.34
 5,900 70.08 70.08 68.68 0 0 0
13/05/2025
69.26
 12,300 69.26 71.07 69.01 0 4,000 -0.3
12/05/2025
69.26
 9,700 69.01 70.66 68.60 0 0 0
09/05/2025
69.17
 6,100 70.25 70.25 68.43 0 0 0
08/05/2025
69.17
 13,000 68.76 70.25 68.18 0 0 0
07/05/2025
68.76
 31,900 68.43 68.93 67.93 0 0 0
06/05/2025
68.60
 25,000 68.60 69.09 67.77 0 0 0
05/05/2025
68.60
 7,800 68.60 0 67.77 0 0 0
29/04/2025
68.84
 9,410 69.34 69.34 68.02 0 0 0
28/04/2025
68.93
 8,805 68.93 69.09 68.18 0 0 0
25/04/2025
68.93
 28,305 68.18 68.93 67.77 0 0 0
24/04/2025
68.51
 17,950 68.60 70.08 67.85 0 0 0
23/04/2025
69.09
 11,921 70.50 70.50 68.18 900 0 0.1
22/04/2025
69.09
 15,380 69.67 69.67 67.77 0 0 0
21/04/2025
69.67
 12,817 70.25 70.25 68.68 0 2,700 -0.2
18/04/2025
70.25
 10,576 69.59 71.07 69.59 0 0 0
17/04/2025
69.83
 13,431 69.01 70.25 69.01 0 5,000 -0.4
16/04/2025
69.01
 14,644 70.25 70.91 69.01 0 0 0
15/04/2025
70.41
 10,127 71.57 71.57 69.92 100 0 0.0
14/04/2025
70.33
 22,259 71.82 72.31 70.33 0 0 0
11/04/2025
71.82
 36,969 71.82 72.64 70.25 0 1,000 -0.1
10/04/2025
71.82
 56,115 66.12 73.47 66.12 0 0 0
09/04/2025
66.86
 36,812 67.36 68.18 65.29 0 100 0.0
08/04/2025
68.18
 70,201 68.60 71.07 66.61 0 1,060 -0.1
04/04/2025
69.34
 94,149 66.94 70.74 65.70 98 500 0.0
03/04/2025
69.01
 101,481 71.57 72.15 67.85 0 500 0.0
02/04/2025
72.15
 25,594 71.98 72.56 71.49 200 0 0.0
01/04/2025
71.98
 4,033 71.49 72.89 71.49 0 0 0
31/03/2025
71.57
 17,111 72.98 72.98 71.57 0 0 0
28/03/2025
72.56
 19,308 71.90 73.14 71.74 0 0 0
27/03/2025
72.56
 19,107 72.23 72.73 71.57 0 0 0
26/03/2025
71.90
 12,186 72.73 72.73 71.90 0 0 0

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