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)
01/12/2009
0.81
 3,800 0.77 0.81 0.81 0 0 0
30/11/2009
0.77
 1,800 0.74 0.77 0.74 0 0 0
27/11/2009
0.74
 5,900 0.74 0.79 0.69 0 0 0
26/11/2009
0.74
 1,500 0.78 0.78 0.74 0 0 0
25/11/2009
0.78
 6,700 0.84 0.87 0.78 0 0 0
24/11/2009
0.84
 9,100 0.83 0.86 0.83 0 0 0
23/11/2009
0.83
 1,500 0.82 0.83 0.82 0 0 0
20/11/2009
0.82
 3,600 0.82 0.85 0.82 0 0 0
19/11/2009
0.82
 5,600 0.77 0.82 0.82 0 0 0
18/11/2009
0.77
 100 0.80 0.80 0.77 0 0 0
17/11/2009
0.80
 1,100 0.82 0.82 0.79 0 0 0
16/11/2009
0.82
 300 0.82 0.82 0.82 0 0 0
13/11/2009
0.82
 8,600 0.83 0.83 0.82 0 0 0
12/11/2009
0.83
 2,100 0.79 0.83 0.79 0 0 0
11/11/2009
0.79
 3,400 0.79 0.79 0.78 0 0 0
10/11/2009
0.79
 1,700 0.79 0.81 0.79 0 0 0
09/11/2009
0.79
 6,400 0.83 0.83 0.79 2,000 0 0
06/11/2009
0.83
 4,600 0.82 0.84 0.83 0 0 0
05/11/2009
0.82
 8,700 0.82 0.83 0.82 0 0 0
04/11/2009
0.82
 12,400 0.82 0.84 0.81 3,000 0 0
03/11/2009
0.82
 6,800 0.85 0.85 0.79 0 0 0
02/11/2009
0.85
 18,700 0.90 0.90 0.84 0 0 0
30/10/2009
0.90
 8,700 0.84 0.91 0.90 0 0 0
29/10/2009
0.84
 14,400 0.87 0.88 0.83 0 0 0
28/10/2009
0.87
 14,400 0.89 0.93 0.86 0 0 0
27/10/2009
0.89
 14,300 0.95 0.95 0.89 0 0 0
26/10/2009
0.95
 9,900 0.97 0.97 0.95 0 0 0
23/10/2009
0.97
 104,500 0.98 1.04 0.91 0 0 0
22/10/2009
0.98
 3,700 0.92 0.98 0.98 0 0 0
21/10/2009
0.92
 8,600 0.87 0.92 0.92 0 0 0
20/10/2009
0.87
 33,700 0.82 0.87 0.83 0 0 0
19/10/2009
0.82
 12,600 0.82 0.83 0.80 0 0 0
16/10/2009
0.82
 3,800 0.85 0.85 0.82 0 0 0
15/10/2009
0.85
 11,300 0.83 0.86 0.84 0 0 0
14/10/2009
0.83
 4,700 0.81 0.83 0.82 0 0 0
13/10/2009
0.81
 10,300 0.80 0.82 0.81 0 0 0
12/10/2009
0.80
 12,500 0.80 0.81 0.78 0 0 0
09/10/2009
0.80
 4,800 0.79 0.81 0.78 0 0 0
08/10/2009
0.79
 2,300 0.79 0.80 0.79 0 0 0
07/10/2009
0.79
 8,400 0.80 0.82 0.79 0 0 0
06/10/2009
0.80
 9,800 0.77 0.80 0.78 0 0 0
05/10/2009
0.77
 5,000 0.77 0.78 0.77 0 0 0
02/10/2009
0.77
 6,600 0.80 0.80 0.77 0 0 0
01/10/2009
0.80
 15,000 0.81 0.85 0.79 0 0 0
30/09/2009
0.81
 3,800 0.84 0.84 0.81 1,000 0 0
29/09/2009
0.84
 14,200 0.83 0.84 0.83 0 0 0
28/09/2009
0.83
 17,600 0.83 0.86 0.83 0 0 0
25/09/2009
0.83
 23,800 0.79 0.84 0.82 1,600 0 0
24/09/2009
0.79
 5,900 0.79 0.79 0.78 0 0 0
23/09/2009
0.79
 14,100 0.81 0.81 0.79 0 0 0
22/09/2009
0.81
 11,600 0.81 0.81 0.80 0 0 0
21/09/2009
0.81
 14,400 0.82 0.82 0.78 0 0 0
18/09/2009
0.82
 20,100 0.81 0.82 0.80 0 0 0
17/09/2009
0.81
 8,500 0.79 0.81 0.79 0 0 0
16/09/2009
0.79
 6,000 0.78 0.79 0.78 0 0 0
15/09/2009
0.78
 2,300 0.80 0.80 0.78 0 0 0
14/09/2009
0.80
 5,900 0.79 0.82 0.80 0 0 0
11/09/2009
0.79
 9,500 0.78 0.79 0.79 0 0 0
10/09/2009
0.78
 7,700 0.77 0.78 0.77 0 0 0
09/09/2009
0.77
 7,000 0.79 0.79 0.77 0 0 0
08/09/2009
0.79
 13,300 0.79 0.79 0.78 0 0 0
07/09/2009
0.79
 3,100 0.78 0.79 0.78 0 0 0
04/09/2009
0.78
 7,500 0.79 0.79 0.78 0 0 0
03/09/2009
0.79
 9,200 0.79 0.79 0.78 0 0 0
01/09/2009
0.79
 5,500 0.78 0.79 0.78 0 0 0
31/08/2009
0.78
 4,400 0.79 0.79 0.78 0 0 0
28/08/2009
0.79
 6,400 0.78 0.79 0.77 0 0 0
27/08/2009
0.78
 12,600 0.78 0.78 0.78 0 0 0
26/08/2009
0.78
 10,900 0.78 0.78 0.78 0 0 0
25/08/2009
0.78
 4,900 0.79 0.80 0.78 0 0 0
24/08/2009
0.79
 1,200 0.78 0.80 0.78 0 0 0
21/08/2009
0.78
 8,200 0.79 0.79 0.78 0 0 0
20/08/2009
0.79
 3,400 0.78 0.82 0.78 0 0 0
19/08/2009
0.78
 21,500 0.77 0.80 0.78 0 0 0
18/08/2009
0.77
 6,100 0.78 0.80 0.77 1,000 0 0
17/08/2009
0.78
 4,500 0.78 0.78 0.77 0 0 0
14/08/2009
0.78
 600 0.78 0.78 0.77 0 0 0
13/08/2009
0.78
 14,500 0.77 0.78 0.77 0 0 0
12/08/2009
0.77
 700 0.78 0.78 0.77 0 0 0
11/08/2009
0.78
 4,300 0.77 0.78 0.77 0 0 0
10/08/2009
0.77
 0 0.77 0.77 0.77 0 0 0
07/08/2009
0.77
 1,700 0.78 0.78 0.77 0 0 0
06/08/2009
0.78
 12,700 0.77 0.79 0.77 0 0 0
05/08/2009
0.77
 700 0.77 0.77 0.77 0 0 0
04/08/2009
0.77
 11,800 0.75 0.80 0.76 0 0 0
03/08/2009
0.75
 700 0.77 0.77 0.75 0 0 0
31/07/2009
0.77
 4,900 0.74 0.77 0.76 0 0 0
30/07/2009
0.74
 7,800 0.76 0.79 0.73 0 0 0
29/07/2009
0.76
 0 0.76 0.76 0.76 0 0 0
28/07/2009
0.76
 21,200 0.82 0.82 0.76 0 0 0
27/07/2009
0.82
 8,200 0.79 0.82 0.81 0 0 0
24/07/2009
0.79
 14,600 0.74 0.79 0.77 0 0 0
23/07/2009
0.74
 2,200 0.71 0.74 0.72 0 0 0
22/07/2009
0.71
 1,300 0.72 0.73 0.71 0 0 0
21/07/2009
0.72
 300 0.71 0.74 0.72 0 0 0
20/07/2009
0.71
 6,100 0.74 0.74 0.71 0 0 0
17/07/2009
0.74
 4,400 0.73 0.74 0.71 0 0 0
16/07/2009
0.73
 300 0.72 0.74 0.73 0 0 0
15/07/2009
0.72
 2,800 0.69 0.74 0.68 0 0 0
14/07/2009
0.69
 1,300 0.73 0.73 0.69 0 0 0

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