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)
04/05/2010
0.99
 64,300 1.00 1.01 0.99 0 0 0
29/04/2010
0.99
 26,900 0.99 1.00 0.99 0 0 0
28/04/2010
0.95
 36,700 1.00 1.01 0.93 0 0 0
27/04/2010
0.99
 58,300 1.00 1.01 0.99 0 0 0
26/04/2010
1.00
 73,200 0.99 1.00 0.99 0 0 0
22/04/2010
0.96
 123,900 0.99 1.00 0.96 0 0 0
21/04/2010
0.96
 60,400 0.99 1.00 0.96 0 0 0
20/04/2010
0.99
 117,000 0.98 1.00 0.98 0 0 0
19/04/2010
0.99
 46,500 0.92 0.99 0.92 0 0 0
16/04/2010
0.97
 103,300 0.91 0.98 0.91 0 0 0
15/04/2010
0.93
 127,200 0.87 0.93 0.87 0 0 0
14/04/2010
0.87
 4,200 0.86 0.87 0.86 0 0 0
13/04/2010
0.79
 10,000 0.84 0.84 0.79 0 0 0
12/04/2010
0.85
 30,100 0.88 0.88 0.85 0 0 0
09/04/2010
0.91
 12,600 0.89 0.93 0.89 0 0 0
08/04/2010
0.89
 26,000 0.88 0.89 0.88 0 0 0
07/04/2010
0.85
 7,000 0.85 0.85 0.85 0 0 0
06/04/2010
0.85
 8,400 0.85 0.85 0.85 0 0 0
05/04/2010
0.85
 1,100 0.85 0.85 0.85 0 0 0
02/04/2010
0.85
 100 0.85 0.85 0.85 0 0 0
01/04/2010
0.82
 4,100 0.83 0.83 0.82 0 0 0
31/03/2010
0.83
 4,500 0.84 0.85 0.83 0 0 0
30/03/2010
0.81
 2,400 0.81 0.81 0.81 0 0 0
29/03/2010
0.85
 5,000 0.85 0.85 0.85 0 0 0
26/03/2010
0.87
 1,400 0.87 0.87 0.87 0 0 0
25/03/2010
0.87
 0 0.87 0.87 0.87 0 0 0
24/03/2010
0.87
 10,000 0.87 0.88 0.86 0 0 0
23/03/2010
0.87
 5,400 0.87 0.87 0.87 0 0 0
22/03/2010
0.86
 7,000 0.87 0.87 0.86 0 0 0
19/03/2010
0.88
 7,100 0.89 0.89 0.88 0 0 0
18/03/2010
0.88
 1,400 0.85 0.88 0.85 0 0 0
17/03/2010
0.87
 4,800 0.88 0.89 0.84 0 0 0
16/03/2010
0.88
 4,800 0.91 0.91 0.86 300 0 0.0
15/03/2010
0.91
 16,400 0.84 0.91 0.84 0 0 0
12/03/2010
0.84
 2,500 0.85 0.86 0.84 0 0 0
11/03/2010
0.85
 2,100 0.84 0.85 0.84 0 0 0
10/03/2010
0.85
 8,000 0.85 0.85 0.85 0 0 0
09/03/2010
0.84
 1,700 0.88 0.88 0.84 0 0 0
08/03/2010
0.87
 7,100 0.87 0.87 0.87 0 0 0
05/03/2010
0.88
 1,200 0.83 0.88 0.83 0 0 0
04/03/2010
0.85
 33,500 0.85 0.85 0.85 0 0 0
03/03/2010
0.83
 0 0.83 0.83 0.83 0 0 0
02/03/2010
0.82
 1,900 0.84 0.84 0.82 0 0 0
01/03/2010
0.87
 100 0.87 0.87 0.87 0 0 0
26/02/2010
0.87
 0 0.87 0.87 0.87 0 0 0
25/02/2010
0.87
 100 0.87 0.87 0.87 0 0 0
24/02/2010
0.81
 5,800 0.84 0.84 0.81 0 0 0
23/02/2010
0.85
 1,200 0.85 0.95 0.85 0 0 0
22/02/2010
0.91
 400 0.91 0.91 0.91 0 0 0
12/02/2010
0.90
 2,000 0.90 0.90 0.90 0 0 0
11/02/2010
0.89
 61,100 0.89 0.89 0.83 0 0 0
10/02/2010
0.89
 84,800 0.92 0.92 0.89 0 0 0
09/02/2010
0.96
 22,500 0.96 0.96 0.94 0 0 0
08/02/2010
0.90
 3,500 0.87 0.90 0.87 0 0 0
05/02/2010
0.91
 61,600 0.85 0.91 0.82 0 0 0
04/02/2010
0.93
 39,200 0.85 0.93 0.84 0 0 0
03/02/2010
0.88
 26,900 0.84 0.89 0.83 0 0 0
02/02/2010
0.82
 24,000 0.82 0.84 0.82 0 0 0
01/02/2010
0.81
 28,400 0.85 0.85 0.74 2,500 0 0.1
29/01/2010
0.74
 36,100 0.79 0.82 0.74 0 0 0
28/01/2010
0.78
 500 0.75 0.78 0.75 0 0 0
27/01/2010
0.81
 16,600 0.81 0.81 0.81 0 0 0
26/01/2010
0.75
 10,000 0.81 0.81 0.75 0 0 0
25/01/2010
0.84
 16,800 0.78 0.84 0.78 0 0 0
22/01/2010
0.81
 19,900 0.76 0.81 0.76 0 0 0
21/01/2010
0.75
 28,500 0.77 0.77 0.74 0 0 0
20/01/2010
0.74
 500 0.74 0.74 0.74 0 0 0
19/01/2010
0.77
 100 0.77 0.77 0.77 0 0 0
18/01/2010
0.79
 900 0.74 0.79 0.74 0 0 0
15/01/2010
0.75
 1,500 0.74 0.75 0.74 0 0 0
14/01/2010
0.75
 9,600 0.76 0.76 0.75 0 0 0
13/01/2010
0.76
 4,400 0.76 0.77 0.76 0 0 0
12/01/2010
0.75
 3,500 0.75 0.78 0.75 0 0 0
11/01/2010
0.78
 2,400 0.79 0.79 0.78 0 0 0
08/01/2010
0.82
 2,900 0.82 0.82 0.82 1,600 0 0.0
07/01/2010
0.81
 300 0.81 0.81 0.81 0 0 0
06/01/2010
0.79
 12,000 0.81 0.81 0.79 0 0 0
05/01/2010
0.84
 800 0.85 0.85 0.84 0 0 0
04/01/2010
0.83
 9,300 0.84 0.84 0.79 0 0 0
31/12/2009
0.79
 8,100 0.81 0.81 0.78 0 0 0
30/12/2009
0.81
 68,400 0.81 0.84 0.81 0 0 0
29/12/2009
0.81
 700 0.82 0.82 0.81 0 0 0
28/12/2009
0.82
 0 0.83 0.82 0.82 0 0 0
25/12/2009
0.83
 23,500 0.85 0.85 0.81 2,000 0 0
24/12/2009
0.85
 0 0.85 0.85 0.85 0 0 0
23/12/2009
0.85
 0 0.85 0.85 0.85 0 0 0
22/12/2009
0.85
 100 0.81 0.85 0.85 0 0 0
21/12/2009
0.81
 114,100 0.79 0.82 0.81 0 0 0
18/12/2009
0.79
 4,400 0.75 0.79 0.74 0 0 0
17/12/2009
0.75
 700 0.80 0.80 0.75 0 0 0
16/12/2009
0.80
 100 0.84 0.84 0.80 0 0 0
15/12/2009
0.84
 1,500 0.82 0.84 0.83 0 0 0
14/12/2009
0.82
 800 0.82 0.82 0.82 0 0 0
11/12/2009: Cổ tức tiền mặt tỉ lệ: 20%
11/12/2009
0.82
 400 0.78 0.82 0.82 0 0 0
10/12/2009
0.78
 7,900 0.76 0.81 0.78 0 0 0
09/12/2009
0.76
 11,500 0.78 0.79 0.75 0 0 0
08/12/2009
0.78
 6,100 0.78 0.82 0.78 0 0 0
07/12/2009
0.78
 800 0.79 0.80 0.77 0 0 0
04/12/2009
0.79
 1,600 0.81 0.81 0.78 0 0 0
03/12/2009
0.81
 700 0.79 0.81 0.79 0 0 0

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