CTCP Dược phẩm Hà Tây (dht)

83.30
-0.10
(-0.12%)
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
(2025-04-01) 		-3.80 -4.36% 599,800 -9,562 -0.8
80.90
87.30
83.30
2 tháng
(2025-03-03) 		-6.80 -7.55% 1,164,300 -34,041 -3.0
80.90
90.10
83.30
3 tháng
(2025-02-03) 		-3.40 -3.92% 2,093,680 65,559 6.0
80.90
90.10
83.30
6 tháng
(2024-11-04) 		13.80 19.86% 8,581,102 3,864,549 332.7
69.20
108.30
83.30
12 tháng
(2024-05-06) 		55.30 197.51% 20,478,871 3,696,025 322.2
28
108.30
83.30
24 tháng
(2023-05-12) 		67.29 420.19% 49,595,099 5,024,860 359.6
15.67
108.30
83.30
36 tháng
(2022-05-17) 		69.49 503.23% 52,531,477 5,001,340 358.7
12.76
108.30
83.30
60 tháng
(2020-05-27) 		68.68 469.78% 62,762,484 4,966,481 359.5
12.76
108.30
83.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2009
0.77
 1,900 0.76 0.77 0.77 0 0 0
22/04/2009
0.76
 3,800 0.71 0.76 0.76 0 0 0
21/04/2009
0.71
 3,800 0.72 0.72 0.68 0 0 0
20/04/2009
0.72
 7,800 0.77 0.77 0.72 0 0 0
17/04/2009
0.77
 2,800 0.82 0.82 0.77 0 0 0
16/04/2009
0.82
 9,300 0.82 0.84 0.81 0 0 0
15/04/2009
0.82
 9,000 0.84 0.84 0.78 0 0 0
14/04/2009
0.84
 19,000 0.80 0.84 0.77 0 0 0
13/04/2009
0.80
 15,800 0.76 0.80 0.78 0 0 0
10/04/2009
0.76
 8,800 0.74 0.76 0.75 0 0 0
09/04/2009
0.74
 2,900 0.72 0.75 0.69 0 0 0
08/04/2009
0.72
 3,600 0.77 0.77 0.72 0 0 0
07/04/2009
0.77
 14,500 0.75 0.79 0.73 0 0 0
03/04/2009
0.75
 12,100 0.74 0.78 0.74 0 0 0
02/04/2009
0.74
 1,200 0.75 0.75 0.74 0 0 0
01/04/2009
0.75
 2,400 0.71 0.75 0.69 0 0 0
31/03/2009
0.71
 500 0.69 0.71 0.71 0 0 0
30/03/2009
0.69
 600 0.73 0.77 0.69 0 0 0
27/03/2009
0.73
 6,700 0.74 0.75 0.73 0 0 0
26/03/2009
0.74
 13,800 0.70 0.75 0.70 0 0 0
25/03/2009
0.70
 5,600 0.76 0.76 0.69 0 0 0
24/03/2009
0.76
 4,100 0.71 0.77 0.72 300 0 0
23/03/2009
0.71
 4,500 0.76 0.76 0.71 0 0 0
20/03/2009
0.76
 0 0.75 0.76 0.76 0 0 0
19/03/2009
0.75
 600 0.75 0.79 0.75 0 0 0
18/03/2009
0.75
 7,600 0.75 0.75 0.73 0 0 0
17/03/2009
0.75
 1,600 0.75 0.75 0.75 0 0 0
16/03/2009
0.75
 500 0.77 0.77 0.75 0 0 0
13/03/2009
0.77
 4,100 0.75 0.77 0.69 0 0 0
12/03/2009
0.75
 1,700 0.75 0.77 0.73 0 0 0
11/03/2009
0.75
 1,100 0.81 0.82 0.75 0 0 0
10/03/2009
0.81
 6,200 0.81 0.81 0.80 0 0 0
09/03/2009
0.81
 1,000 0.80 0.81 0.81 0 0 0
06/03/2009
0.80
 400 0.80 0.80 0.75 0 0 0
05/03/2009
0.80
 100 0.79 0.80 0.80 0 0 0
04/03/2009
0.79
 1,000 0.77 0.79 0.79 0 0 0
03/03/2009
0.77
 1,000 0.79 0.79 0.77 0 0 0
02/03/2009
0.79
 100 0.75 0.79 0.79 0 0 0
27/02/2009
0.75
 0 0.75 0.75 0.75 0 0 0
26/02/2009
0.75
 700 0.75 0.75 0.75 0 0 0
25/02/2009
0.75
 800 0.71 0.75 0.75 0 0 0
24/02/2009
0.71
 3,300 0.71 0.71 0.71 0 0 0
23/02/2009
0.71
 600 0.73 0.73 0.71 0 0 0
20/02/2009
0.73
 2,100 0.73 0.73 0.73 0 0 0
19/02/2009
0.73
 300 0.73 0.73 0.73 0 0 0
18/02/2009
0.73
 3,900 0.76 0.76 0.69 0 0 0
17/02/2009
0.76
 1,100 0.76 0.79 0.71 0 0 0
16/02/2009
0.76
 1,300 0.78 0.80 0.75 0 0 0
13/02/2009
0.78
 1,700 0.83 0.83 0.78 0 0 0
12/02/2009
0.83
 200 0.78 0.83 0.83 0 0 0
11/02/2009
0.78
 1,200 0.84 0.84 0.78 0 0 0
10/02/2009
0.84
 100 0.81 0.84 0.84 0 0 0
09/02/2009
0.81
 900 0.83 0.83 0.81 0 0 0
06/02/2009
0.83
 6,100 0.83 0.83 0.77 0 0 0
05/02/2009
0.83
 100 0.84 0.84 0.83 0 0 0
04/02/2009
0.84
 100 0.84 0.84 0.84 0 0 0
03/02/2009
0.84
 1,100 0.83 0.86 0.84 0 0 0
02/02/2009
0.83
 1,600 0.82 0.84 0.83 0 0 0
23/01/2009
0.82
 100 0.77 0.82 0.82 0 0 0
22/01/2009
0.77
 4,200 0.81 0.81 0.77 0 0 0
21/01/2009
0.81
 0 0.81 0.81 0.81 0 0 0
20/01/2009
0.81
 800 0.81 0.86 0.81 0 0 0
19/01/2009
0.81
 2,200 0.81 0.84 0.81 0 0 0
16/01/2009
0.81
 1,800 0.78 0.84 0.81 0 0 0
15/01/2009
0.78
 4,300 0.83 0.83 0.78 0 0 0
14/01/2009
0.83
 1,200 0.83 0.83 0.83 0 0 0
13/01/2009
0.83
 7,300 0.88 0.88 0.82 0 0 0
12/01/2009
0.88
 1,400 0.89 0.92 0.88 0 0 0
09/01/2009
0.89
 1,600 0.88 0.89 0.88 0 0 0
08/01/2009
0.88
 3,200 0.88 0.88 0.88 0 0 0
07/01/2009
0.88
 6,000 0.90 0.90 0.87 0 0 0
06/01/2009
0.90
 1,400 0.91 0.91 0.88 0 0 0
05/01/2009
0.91
 1,900 0.92 0.92 0.88 0 0 0
02/01/2009
0.92
 100 0.93 0.93 0.92 0 0 0
31/12/2008
0.93
 200 0.92 0.93 0.88 0 0 0
30/12/2008
0.92
 1,600 0.88 0.94 0.92 0 0 0
29/12/2008
0.88
 2,700 0.92 0.94 0.88 0 0 0
26/12/2008
0.92
 500 0.90 0.95 0.92 0 0 0
25/12/2008
0.90
 1,700 0.89 0.90 0.90 0 0 0
24/12/2008
0.89
 1,200 0.88 0.89 0.89 0 0 0
23/12/2008
0.88
 3,100 0.94 0.94 0.88 0 0 0
22/12/2008
0.94
 300 0.92 0.94 0.94 0 0 0
19/12/2008
0.92
 4,300 0.94 0.94 0.92 0 0 0
18/12/2008
0.94
 10,200 0.92 0.98 0.92 0 0 0
17/12/2008
0.92
 2,800 0.89 0.92 0.91 0 0 0
16/12/2008
0.89
 2,300 0.93 0.93 0.88 0 0 0
15/12/2008
0.93
 15,900 0.92 0.93 0.85 0 0 0
12/12/2008
0.92
 17,300 0.84 0.93 0.88 0 0 0
11/12/2008
0.84
 7,000 0.87 0.92 0.84 0 0 0
10/12/2008
0.87
 1,500 0.93 0.93 0.87 0 0 0
09/12/2008
0.93
 18,200 0.93 0.99 0.93 0 0 0
08/12/2008: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2008
0.93
 4,800 0.99 1.05 0.93 0 0 0
05/12/2008
0.99
 19,400 0.93 0.99 0.96 0 0 0
04/12/2008
0.93
 600 0.89 0.93 0.93 0 0 0
03/12/2008
0.89
 27,100 0.89 1.60 0.78 0 0 0
30/11/-0001
3.12
 17,840 3.14 3.15 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |