CTCP Dược phẩm Hà Tây (dht)

54.10
0.10
(0.19%)
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
(2026-08-19) 		-2 -3.57% 218,300 23,100 1.3
54
69.40
54.10
2 tháng
(2026-07-20) 		-7.10 -11.62% 384,800 13,600 0.7
54
69.40
54.10
3 tháng
(2026-06-22) 		-10.70 -16.54% 496,300 6,000 0.3
54
69.40
54.10
6 tháng
(2026-03-23) 		-14 -20.59% 928,700 -9,600 -0.8
54
75
54.10
12 tháng
(2025-09-23) 		-23.09 -29.95% 2,436,800 -211,800 -15.2
54
80.40
54.10
24 tháng
(2024-09-30) 		-9.63 -15.14% 12,448,418 3,441,060 295.1
23.36
90.45
54.10
36 tháng
(2023-10-04) 		36.58 210.01% 40,821,608 4,791,746 340.4
17.42
90.45
54.10
60 tháng
(2021-10-14) 		39.74 278.73% 57,255,509 4,496,072 327.2
6.22
90.45
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2010
0.99
 28,500 0.97 1.01 0.97 0 0 0
20/01/2010
0.97
 500 1.02 1.02 0.97 0 0 0
19/01/2010
1.02
 100 1.05 1.05 1.02 0 0 0
18/01/2010
1.05
 900 1.00 1.05 0.98 0 0 0
15/01/2010
1.00
 1,500 0.99 1.00 0.97 0 0 0
14/01/2010
0.99
 9,600 1.00 1.01 0.99 0 0 0
13/01/2010
1.00
 4,400 1.00 1.01 1.00 0 0 0
12/01/2010
1.00
 3,500 1.03 1.03 0.99 0 0 0
11/01/2010
1.03
 2,400 1.09 1.09 1.03 0 0 0
08/01/2010
1.09
 2,900 1.06 1.09 1.09 1,600 0 0.0
07/01/2010
1.06
 300 1.04 1.07 1.06 0 0 0
06/01/2010
1.04
 12,000 1.11 1.11 1.04 0 0 0
05/01/2010
1.11
 800 1.10 1.12 1.11 0 0 0
04/01/2010
1.10
 9,300 1.05 1.11 1.05 0 0 0
31/12/2009
1.05
 8,100 1.07 1.07 1.03 0 0 0
30/12/2009
1.07
 68,400 1.07 1.10 1.07 0 0 0
29/12/2009
1.07
 700 1.09 1.09 1.07 0 0 0
28/12/2009
1.09
 0 1.09 1.09 1.09 0 0 0
25/12/2009
1.09
 23,500 1.12 1.12 1.07 2,000 0 0
24/12/2009
1.12
 0 1.12 1.12 1.12 0 0 0
23/12/2009
1.12
 0 1.12 1.12 1.12 0 0 0
22/12/2009
1.12
 100 1.07 1.12 1.12 0 0 0
21/12/2009
1.07
 114,100 1.05 1.08 1.07 0 0 0
18/12/2009
1.05
 4,400 0.99 1.05 0.97 0 0 0
17/12/2009
0.99
 700 1.05 1.05 0.99 0 0 0
16/12/2009
1.05
 100 1.10 1.10 1.05 0 0 0
15/12/2009
1.10
 1,500 1.09 1.10 1.10 0 0 0
14/12/2009
1.09
 800 1.08 1.09 1.09 0 0 0
11/12/2009: Cổ tức tiền mặt tỉ lệ: 20%
11/12/2009
1.08
 400 1.03 1.09 1.08 0 0 0
10/12/2009
1.03
 7,900 1.01 1.08 1.03 0 0 0
09/12/2009
1.01
 11,500 1.03 1.04 1.00 0 0 0
08/12/2009
1.03
 6,100 1.02 1.08 1.03 0 0 0
07/12/2009
1.02
 800 1.05 1.05 1.01 0 0 0
04/12/2009
1.05
 1,600 1.06 1.06 1.03 0 0 0
03/12/2009
1.06
 700 1.05 1.06 1.05 0 0 0
02/12/2009
1.05
 5,300 1.08 1.11 1.05 0 0 0
01/12/2009
1.08
 3,800 1.02 1.08 1.08 0 0 0
30/11/2009
1.02
 1,800 0.98 1.02 0.98 0 0 0
27/11/2009
0.98
 5,900 0.98 1.04 0.91 0 0 0
26/11/2009
0.98
 1,500 1.03 1.03 0.98 0 0 0
25/11/2009
1.03
 6,700 1.11 1.15 1.03 0 0 0
24/11/2009
1.11
 9,100 1.10 1.13 1.10 0 0 0
23/11/2009
1.10
 1,500 1.08 1.10 1.08 0 0 0
20/11/2009
1.08
 3,600 1.08 1.12 1.08 0 0 0
19/11/2009
1.08
 5,600 1.01 1.08 1.08 0 0 0
18/11/2009
1.01
 100 1.06 1.06 1.01 0 0 0
17/11/2009
1.06
 1,100 1.08 1.08 1.05 0 0 0
16/11/2009
1.08
 300 1.08 1.08 1.08 0 0 0
13/11/2009
1.08
 8,600 1.10 1.10 1.08 0 0 0
12/11/2009
1.10
 2,100 1.05 1.10 1.05 0 0 0
11/11/2009
1.05
 3,400 1.05 1.05 1.03 0 0 0
10/11/2009
1.05
 1,700 1.05 1.06 1.05 0 0 0
09/11/2009
1.05
 6,400 1.09 1.09 1.05 2,000 0 0
06/11/2009
1.09
 4,600 1.09 1.11 1.09 0 0 0
05/11/2009
1.09
 8,700 1.08 1.09 1.08 0 0 0
04/11/2009
1.08
 12,400 1.08 1.11 1.07 3,000 0 0
03/11/2009
1.08
 6,800 1.12 1.12 1.05 0 0 0
02/11/2009
1.12
 18,700 1.19 1.19 1.11 0 0 0
30/10/2009
1.19
 8,700 1.11 1.20 1.19 0 0 0
29/10/2009
1.11
 14,400 1.15 1.17 1.10 0 0 0
28/10/2009
1.15
 14,400 1.17 1.22 1.14 0 0 0
27/10/2009
1.17
 14,300 1.26 1.26 1.17 0 0 0
26/10/2009
1.26
 9,900 1.27 1.28 1.26 0 0 0
23/10/2009
1.27
 104,500 1.29 1.38 1.20 0 0 0
22/10/2009
1.29
 3,700 1.21 1.29 1.29 0 0 0
21/10/2009
1.21
 8,600 1.15 1.21 1.21 0 0 0
20/10/2009
1.15
 33,700 1.08 1.15 1.10 0 0 0
19/10/2009
1.08
 12,600 1.08 1.10 1.05 0 0 0
16/10/2009
1.08
 3,800 1.13 1.13 1.08 0 0 0
15/10/2009
1.13
 11,300 1.09 1.13 1.10 0 0 0
14/10/2009
1.09
 4,700 1.07 1.10 1.08 0 0 0
13/10/2009
1.07
 10,300 1.06 1.08 1.06 0 0 0
12/10/2009
1.06
 12,500 1.06 1.06 1.03 0 0 0
09/10/2009
1.06
 4,800 1.05 1.06 1.03 0 0 0
08/10/2009
1.05
 2,300 1.05 1.06 1.05 0 0 0
07/10/2009
1.05
 8,400 1.05 1.08 1.05 0 0 0
06/10/2009
1.05
 9,800 1.02 1.05 1.03 0 0 0
05/10/2009
1.02
 5,000 1.01 1.03 1.01 0 0 0
02/10/2009
1.01
 6,600 1.05 1.05 1.01 0 0 0
01/10/2009
1.05
 15,000 1.08 1.12 1.04 0 0 0
30/09/2009
1.08
 3,800 1.10 1.10 1.06 1,000 0 0
29/09/2009
1.10
 14,200 1.10 1.10 1.10 0 0 0
28/09/2009
1.10
 17,600 1.10 1.14 1.10 0 0 0
25/09/2009
1.10
 23,800 1.04 1.11 1.08 1,600 0 0
24/09/2009
1.04
 5,900 1.05 1.05 1.03 0 0 0
23/09/2009
1.05
 14,100 1.06 1.07 1.05 0 0 0
22/09/2009
1.06
 11,600 1.07 1.07 1.05 0 0 0
21/09/2009
1.07
 14,400 1.08 1.08 1.03 0 0 0
18/09/2009
1.08
 20,100 1.06 1.08 1.06 0 0 0
17/09/2009
1.06
 8,500 1.04 1.06 1.04 0 0 0
16/09/2009
1.04
 6,000 1.03 1.04 1.03 0 0 0
15/09/2009
1.03
 2,300 1.06 1.06 1.03 0 0 0
14/09/2009
1.06
 5,900 1.05 1.08 1.05 0 0 0
11/09/2009
1.05
 9,500 1.03 1.05 1.04 0 0 0
10/09/2009
1.03
 7,700 1.01 1.03 1.02 0 0 0
09/09/2009
1.01
 7,000 1.04 1.04 1.01 0 0 0
08/09/2009
1.04
 13,300 1.05 1.05 1.03 0 0 0
07/09/2009
1.05
 3,100 1.03 1.05 1.03 0 0 0
04/09/2009
1.03
 7,500 1.04 1.05 1.03 0 0 0
03/09/2009
1.04
 9,200 1.04 1.04 1.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |