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)
13/07/2009
0.73
 1,000 0.73 0.74 0.73 0 0 0
10/07/2009
0.73
 4,600 0.73 0.74 0.72 0 0 0
09/07/2009
0.73
 800 0.74 0.74 0.70 0 0 0
08/07/2009
0.74
 5,400 0.74 0.74 0.71 0 0 0
07/07/2009
0.74
 1,100 0.77 0.77 0.74 0 0 0
06/07/2009
0.77
 7,000 0.76 0.77 0.74 0 0 0
03/07/2009
0.76
 12,300 0.74 0.76 0.74 0 0 0
02/07/2009
0.74
 4,000 0.74 0.74 0.69 0 0 0
01/07/2009
0.74
 54,200 0.74 0.74 0.69 0 0 0
30/06/2009
0.74
 13,200 0.76 0.76 0.74 0 0 0
29/06/2009
0.76
 4,600 0.77 0.77 0.74 0 0 0
26/06/2009
0.77
 7,900 0.75 0.78 0.75 0 0 0
25/06/2009
0.75
 23,500 0.78 0.81 0.75 0 0 0
24/06/2009
0.78
 15,200 0.74 0.78 0.73 0 0 0
23/06/2009
0.74
 35,500 0.75 0.75 0.70 0 0 0
22/06/2009
0.75
 36,700 0.81 0.81 0.74 0 0 0
19/06/2009
0.81
 16,800 0.83 0.83 0.79 0 0 0
18/06/2009
0.83
 46,900 0.81 0.83 0.81 0 0 0
17/06/2009
0.81
 36,000 0.77 0.81 0.75 0 0 0
16/06/2009
0.77
 27,900 0.81 0.81 0.75 0 0 0
15/06/2009
0.81
 52,700 0.84 0.90 0.79 0 0 0
12/06/2009
0.84
 60,700 0.82 0.85 0.81 0 0 0
11/06/2009
0.82
 76,500 0.80 0.82 0.75 0 0 0
10/06/2009
0.80
 45,800 0.86 0.86 0.80 0 0 0
09/06/2009
0.86
 60,800 0.91 0.97 0.85 0 0 0
08/06/2009
0.91
 51,100 0.85 0.91 0.85 0 0 0
05/06/2009
0.85
 29,200 0.81 0.85 0.85 0 0 0
04/06/2009
0.81
 51,300 0.77 0.81 0.76 0 0 0
03/06/2009
0.77
 49,200 0.76 0.77 0.73 0 0 0
02/06/2009
0.76
 38,600 0.78 0.80 0.75 100 0 0
01/06/2009
0.78
 55,000 0.75 0.79 0.71 0 0 0
29/05/2009
0.75
 78,300 0.70 0.75 0.74 0 0 0
28/05/2009
0.70
 61,500 0.66 0.70 0.70 0 0 0
27/05/2009
0.66
 47,100 0.61 0.66 0.62 0 0 0
26/05/2009
0.61
 67,200 0.62 0.62 0.61 0 0 0
25/05/2009
0.62
 23,400 0.61 0.62 0.60 0 0 0
22/05/2009
0.61
 9,300 0.62 0.62 0.60 0 0 0
21/05/2009
0.62
 14,600 0.61 0.63 0.60 0 0 0
20/05/2009
0.61
 17,600 0.61 0.62 0.61 0 0 0
19/05/2009
0.61
 19,800 0.61 0.63 0.60 0 0 0
18/05/2009
0.61
 29,800 0.60 0.64 0.61 0 0 0
15/05/2009
0.60
 14,500 0.59 0.61 0.59 0 0 0
14/05/2009
0.59
 13,400 0.61 0.61 0.58 0 0 0
13/05/2009
0.61
 26,200 0.60 0.61 0.58 0 0 0
12/05/2009
0.60
 14,200 0.60 0.60 0.60 0 0 0
11/05/2009
0.60
 7,300 0.62 0.62 0.60 0 0 0
08/05/2009
0.62
 21,100 0.62 0.62 0.58 0 0 0
07/05/2009
0.62
 37,900 0.58 0.62 0.61 0 0 0
06/05/2009
0.58
 7,200 0.61 0.61 0.57 0 0 0
05/05/2009
0.61
 26,400 0.58 0.62 0.61 0 0 0
04/05/2009
0.58
 25,800 0.54 0.58 0.56 0 0 0
29/04/2009
0.54
 2,800 0.54 0.55 0.54 0 0 0
28/04/2009
0.54
 7,500 0.52 0.54 0.52 0 0 0
27/04/2009
0.52
 2,100 0.52 0.53 0.52 0 0 0
24/04/2009
0.52
 2,400 0.53 0.53 0.52 0 0 0
23/04/2009
0.53
 1,900 0.52 0.53 0.53 0 0 0
22/04/2009
0.52
 3,800 0.49 0.52 0.52 0 0 0
21/04/2009
0.49
 3,800 0.50 0.50 0.47 0 0 0
20/04/2009
0.50
 7,800 0.53 0.53 0.50 0 0 0
17/04/2009
0.53
 2,800 0.57 0.57 0.53 0 0 0
16/04/2009
0.57
 9,300 0.57 0.58 0.56 0 0 0
15/04/2009
0.57
 9,000 0.58 0.58 0.54 0 0 0
14/04/2009
0.58
 19,000 0.55 0.58 0.53 0 0 0
13/04/2009
0.55
 15,800 0.52 0.55 0.53 0 0 0
10/04/2009
0.52
 8,800 0.51 0.52 0.52 0 0 0
09/04/2009
0.51
 2,900 0.50 0.52 0.48 0 0 0
08/04/2009
0.50
 3,600 0.53 0.53 0.50 0 0 0
07/04/2009
0.53
 14,500 0.52 0.54 0.50 0 0 0
03/04/2009
0.52
 12,100 0.51 0.53 0.51 0 0 0
02/04/2009
0.51
 1,200 0.52 0.52 0.51 0 0 0
01/04/2009
0.52
 2,400 0.49 0.52 0.48 0 0 0
31/03/2009
0.49
 500 0.48 0.49 0.49 0 0 0
30/03/2009
0.48
 600 0.50 0.53 0.48 0 0 0
27/03/2009
0.50
 6,700 0.51 0.52 0.50 0 0 0
26/03/2009
0.51
 13,800 0.48 0.51 0.48 0 0 0
25/03/2009
0.48
 5,600 0.52 0.52 0.48 0 0 0
24/03/2009
0.52
 4,100 0.49 0.53 0.49 300 0 0
23/03/2009
0.49
 4,500 0.53 0.53 0.49 0 0 0
20/03/2009
0.53
 0 0.52 0.53 0.53 0 0 0
19/03/2009
0.52
 600 0.52 0.54 0.52 0 0 0
18/03/2009
0.52
 7,600 0.52 0.52 0.50 0 0 0
17/03/2009
0.52
 1,600 0.52 0.52 0.52 0 0 0
16/03/2009
0.52
 500 0.53 0.53 0.52 0 0 0
13/03/2009
0.53
 4,100 0.52 0.53 0.48 0 0 0
12/03/2009
0.52
 1,700 0.52 0.53 0.50 0 0 0
11/03/2009
0.52
 1,100 0.56 0.56 0.52 0 0 0
10/03/2009
0.56
 6,200 0.56 0.56 0.55 0 0 0
09/03/2009
0.56
 1,000 0.55 0.56 0.56 0 0 0
06/03/2009
0.55
 400 0.55 0.55 0.52 0 0 0
05/03/2009
0.55
 100 0.54 0.55 0.55 0 0 0
04/03/2009
0.54
 1,000 0.53 0.54 0.54 0 0 0
03/03/2009
0.53
 1,000 0.54 0.54 0.53 0 0 0
02/03/2009
0.54
 100 0.52 0.54 0.54 0 0 0
27/02/2009
0.52
 0 0.52 0.52 0.52 0 0 0
26/02/2009
0.52
 700 0.52 0.52 0.51 0 0 0
25/02/2009
0.52
 800 0.49 0.52 0.52 0 0 0
24/02/2009
0.49
 3,300 0.49 0.49 0.49 0 0 0
23/02/2009
0.49
 600 0.50 0.50 0.49 0 0 0
20/02/2009
0.50
 2,100 0.50 0.50 0.50 0 0 0
19/02/2009
0.50
 300 0.50 0.50 0.50 0 0 0

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