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)
23/09/2010
1.76
 4,400 1.84 1.84 1.73 0 0 0
22/09/2010
1.73
 900 1.73 1.73 1.73 0 0 0
21/09/2010
1.76
 6,900 1.60 1.80 1.60 0 0 0
20/09/2010
1.67
 16,100 1.73 1.76 1.67 0 0 0
17/09/2010
1.79
 0 1.79 1.79 1.79 0 0 0
16/09/2010
1.79
 2,600 1.80 1.80 1.79 0 0 0
15/09/2010
1.84
 5,400 1.84 1.84 1.80 0 0 0
14/09/2010
1.79
 1,200 1.79 1.79 1.79 0 0 0
13/09/2010
1.83
 158,400 1.79 1.83 1.79 0 0 0
10/09/2010
1.84
 4,800 1.84 1.96 1.84 0 0 0
09/09/2010
1.84
 9,100 1.99 1.99 1.77 0 0 0
08/09/2010
1.87
 8,900 2.13 2.13 1.87 0 0 0
07/09/2010
2.01
 5,000 2.01 2.01 2.01 0 0 0
06/09/2010
1.88
 200 1.88 1.88 1.88 0 0 0
01/09/2010
1.76
 3,600 1.76 1.76 1.76 0 0 0
31/08/2010
1.82
 19,900 1.61 1.82 1.61 0 0 0
30/08/2010
1.73
 5,900 1.73 1.73 1.73 0 0 0
27/08/2010
1.86
 300 1.86 1.86 1.86 0 0 0
26/08/2010
2.00
 400 2.00 2.00 2.00 0 0 0
25/08/2010
2.15
 200 2.15 2.15 2.15 200 0 0.0
24/08/2010
2.31
 1,000 2.31 2.31 2.31 0 0 0
23/08/2010
2.49
 2,000 2.49 2.49 2.49 0 0 0
20/08/2010
2.67
 7,500 2.68 2.70 2.67 0 0 0
19/08/2010
2.62
 39,500 2.78 2.95 2.62 0 0 0
18/08/2010
2.80
 19,500 2.85 2.85 2.48 0 0 0
17/08/2010
2.66
 16,600 2.66 2.66 2.66 0 0 0
16/08/2010
2.49
 32,800 2.49 2.49 2.47 0 0 0
13/08/2010
2.33
 15,200 2.33 2.33 2.33 0 0 0
12/08/2010
2.18
 16,400 2.16 2.18 2.16 0 0 0
11/08/2010
2.08
 23,500 1.93 2.08 1.84 0 0 0
10/08/2010
1.96
 44,900 1.87 1.96 1.86 0 0 0
09/08/2010
1.83
 9,300 1.83 1.83 1.83 0 0 0
06/08/2010
1.80
 73,100 1.59 1.80 1.59 0 0 0
05/08/2010
1.76
 33,100 1.58 1.76 1.58 0 0 0
04/08/2010
1.70
 8,200 1.73 1.73 1.68 0 0 0
03/08/2010
1.76
 8,400 1.77 1.80 1.76 0 0 0
02/08/2010
1.77
 10,700 1.75 1.79 1.75 0 0 0
30/07/2010
1.78
 12,500 1.76 1.82 1.76 0 0 0
29/07/2010
1.77
 11,000 1.76 1.84 1.76 0 0 0
28/07/2010
1.76
 256,100 1.75 1.78 1.75 0 0 0
27/07/2010
1.76
 3,500 1.76 1.76 1.73 0 0 0
26/07/2010
1.77
 15,700 1.78 1.78 1.77 0 0 0
23/07/2010
1.83
 3,600 1.83 1.84 1.83 0 0 0
22/07/2010
1.91
 56,200 1.78 1.91 1.78 0 0 0
21/07/2010
1.86
 68,600 1.70 1.86 1.70 0 0 0
20/07/2010
1.79
 5,600 1.79 1.79 1.79 0 0 0
19/07/2010
1.77
 19,400 1.82 1.82 1.77 0 0 0
16/07/2010
1.89
 81,000 1.77 1.89 1.77 0 0 0
15/07/2010
1.73
 72,400 1.68 1.84 1.68 0 0 0
14/07/2010
1.76
 41,500 1.71 1.80 1.67 0 0 0
13/07/2010
1.75
 36,100 1.84 1.91 1.71 0 0 0
12/07/2010
1.85
 86,800 1.71 1.85 1.70 0 0 0
09/07/2010
1.78
 109,300 1.70 1.78 1.65 0 0 0
08/07/2010
1.73
 99,600 1.67 1.79 1.62 0 0 0
07/07/2010
1.83
 52,800 1.70 1.83 1.67 0 0 0
06/07/2010
1.69
 115,300 1.70 1.80 1.68 0 0 0
05/07/2010
1.77
 18,600 1.80 1.81 1.77 0 0 0
02/07/2010
1.82
 113,900 1.71 1.82 1.71 0 0 0
01/07/2010
1.74
 64,300 1.66 1.74 1.63 0 0 0
30/06/2010
1.73
 212,700 1.67 1.76 1.58 0 0 0
29/06/2010
1.71
 61,700 1.71 1.71 1.68 0 0 0
28/06/2010
1.79
 143,300 1.68 1.80 1.65 0 0 0
25/06/2010
1.73
 67,900 1.62 1.73 1.62 0 0 0
24/06/2010
1.63
 84,900 1.52 1.63 1.52 0 0 0
23/06/2010
1.52
 55,400 1.52 1.52 1.52 0 0 0
22/06/2010
1.44
 35,000 1.33 1.44 1.33 0 0 0
21/06/2010
1.38
 873,600 1.36 1.39 1.32 0 0 0
18/06/2010
1.46
 87,600 1.47 1.47 1.38 0 0 0
17/06/2010
1.55
 141,200 1.39 1.55 1.35 0 0 0
16/06/2010
1.55
 266,500 1.42 1.56 1.37 0 0 0
15/06/2010
1.49
 92,100 1.49 1.50 1.41 0 0 0
14/06/2010
1.50
 93,200 1.48 1.53 1.48 0 0 0
11/06/2010
1.54
 83,800 1.53 1.54 1.49 0 0 0
10/06/2010
1.51
 91,100 1.42 1.51 1.32 0 0 0
09/06/2010
1.48
 114,600 1.49 1.49 1.37 0 0 0
08/06/2010
1.40
 43,600 1.40 1.40 1.33 0 0 0
07/06/2010
1.31
 19,900 1.31 1.31 1.31 0 0 0
04/06/2010
1.23
 14,500 1.23 1.23 1.23 0 0 0
03/06/2010
1.15
 17,800 1.15 1.15 1.15 0 0 0
02/06/2010
1.17
 639,400 1.03 1.17 1.03 0 0 0
01/06/2010
1.16
 32,600 1.09 1.16 1.09 0 0 0
31/05/2010
1.11
 16,000 1.11 1.11 1.11 0 0 0
28/05/2010
1.10
 10,100 1.10 1.10 1.10 0 0 0
27/05/2010
1.10
 68,900 1.00 1.10 1.00 0 0 0
26/05/2010
1.05
 40,000 1.02 1.05 1.02 0 0 0
25/05/2010
1.09
 6,100 1.09 1.10 1.09 0 0 0
24/05/2010
1.09
 89,000 1.02 1.09 0.99 100 0 0.0
21/05/2010
1.03
 24,500 1.05 1.05 1.01 0 0 0
20/05/2010
1.01
 9,000 1.01 1.01 1.01 0 0 0
19/05/2010
1.02
 120,000 1.01 1.02 1.01 0 0 0
18/05/2010
1.01
 39,500 1.01 1.01 0.98 0 0 0
17/05/2010
1.01
 39,100 1.01 1.04 1.01 0 0 0
14/05/2010
1.02
 12,500 1.02 1.02 1.01 3,000 0 0.1
13/05/2010
1.02
 26,100 1.01 1.02 1.01 0 0 0
12/05/2010
1.06
 144,700 1.02 1.06 0.99 0 0 0
11/05/2010
1.01
 29,400 1.06 1.06 1.01 0 0 0
10/05/2010
1.09
 6,100 1.09 1.09 1.05 0 0 0
07/05/2010
1.08
 9,700 1.09 1.09 1.04 0 0 0
06/05/2010
1.08
 108,500 1.08 1.08 1.01 0 0 0
05/05/2010
1.06
 141,400 1.01 1.07 0.96 0 0 0

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