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)
10/04/2009
0.69
 8,800 0.67 0.69 0.68 0 0 0
09/04/2009
0.67
 2,900 0.66 0.68 0.63 0 0 0
08/04/2009
0.66
 3,600 0.70 0.70 0.66 0 0 0
07/04/2009
0.70
 14,500 0.68 0.72 0.66 0 0 0
03/04/2009
0.68
 12,100 0.67 0.71 0.67 0 0 0
02/04/2009
0.67
 1,200 0.68 0.68 0.67 0 0 0
01/04/2009
0.68
 2,400 0.65 0.68 0.63 0 0 0
31/03/2009
0.65
 500 0.63 0.65 0.65 0 0 0
30/03/2009
0.63
 600 0.66 0.70 0.63 0 0 0
27/03/2009
0.66
 6,700 0.67 0.68 0.66 0 0 0
26/03/2009
0.67
 13,800 0.64 0.68 0.64 0 0 0
25/03/2009
0.64
 5,600 0.69 0.69 0.63 0 0 0
24/03/2009
0.69
 4,100 0.65 0.70 0.65 300 0 0
23/03/2009
0.65
 4,500 0.69 0.69 0.65 0 0 0
20/03/2009
0.69
 0 0.68 0.69 0.69 0 0 0
19/03/2009
0.68
 600 0.68 0.72 0.68 0 0 0
18/03/2009
0.68
 7,600 0.68 0.68 0.66 0 0 0
17/03/2009
0.68
 1,600 0.68 0.68 0.68 0 0 0
16/03/2009
0.68
 500 0.70 0.70 0.68 0 0 0
13/03/2009
0.70
 4,100 0.68 0.70 0.63 0 0 0
12/03/2009
0.68
 1,700 0.68 0.70 0.66 0 0 0
11/03/2009
0.68
 1,100 0.73 0.74 0.68 0 0 0
10/03/2009
0.73
 6,200 0.73 0.73 0.73 0 0 0
09/03/2009
0.73
 1,000 0.72 0.73 0.73 0 0 0
06/03/2009
0.72
 400 0.73 0.73 0.68 0 0 0
05/03/2009
0.73
 100 0.72 0.73 0.73 0 0 0
04/03/2009
0.72
 1,000 0.70 0.72 0.72 0 0 0
03/03/2009
0.70
 1,000 0.72 0.72 0.70 0 0 0
02/03/2009
0.72
 100 0.68 0.72 0.72 0 0 0
27/02/2009
0.68
 0 0.68 0.68 0.68 0 0 0
26/02/2009
0.68
 700 0.68 0.68 0.68 0 0 0
25/02/2009
0.68
 800 0.65 0.68 0.68 0 0 0
24/02/2009
0.65
 3,300 0.65 0.65 0.65 0 0 0
23/02/2009
0.65
 600 0.66 0.66 0.65 0 0 0
20/02/2009
0.66
 2,100 0.66 0.66 0.66 0 0 0
19/02/2009
0.66
 300 0.66 0.66 0.66 0 0 0
18/02/2009
0.66
 3,900 0.69 0.69 0.63 0 0 0
17/02/2009
0.69
 1,100 0.69 0.72 0.65 0 0 0
16/02/2009
0.69
 1,300 0.71 0.73 0.68 0 0 0
13/02/2009
0.71
 1,700 0.76 0.76 0.71 0 0 0
12/02/2009
0.76
 200 0.71 0.76 0.76 0 0 0
11/02/2009
0.71
 1,200 0.76 0.76 0.71 0 0 0
10/02/2009
0.76
 100 0.73 0.76 0.76 0 0 0
09/02/2009
0.73
 900 0.75 0.75 0.73 0 0 0
06/02/2009
0.75
 6,100 0.75 0.75 0.70 0 0 0
05/02/2009
0.75
 100 0.77 0.77 0.75 0 0 0
04/02/2009
0.77
 100 0.77 0.77 0.77 0 0 0
03/02/2009
0.77
 1,100 0.75 0.79 0.77 0 0 0
02/02/2009
0.75
 1,600 0.75 0.77 0.75 0 0 0
23/01/2009
0.75
 100 0.70 0.75 0.75 0 0 0
22/01/2009
0.70
 4,200 0.74 0.74 0.70 0 0 0
21/01/2009
0.74
 0 0.73 0.74 0.74 0 0 0
20/01/2009
0.73
 800 0.73 0.78 0.73 0 0 0
19/01/2009
0.73
 2,200 0.73 0.77 0.73 0 0 0
16/01/2009
0.73
 1,800 0.71 0.76 0.73 0 0 0
15/01/2009
0.71
 4,300 0.75 0.75 0.71 0 0 0
14/01/2009
0.75
 1,200 0.75 0.75 0.75 0 0 0
13/01/2009
0.75
 7,300 0.80 0.80 0.75 0 0 0
12/01/2009
0.80
 1,400 0.81 0.84 0.80 0 0 0
09/01/2009
0.81
 1,600 0.80 0.81 0.80 0 0 0
08/01/2009
0.80
 3,200 0.80 0.80 0.80 0 0 0
07/01/2009
0.80
 6,000 0.82 0.82 0.79 0 0 0
06/01/2009
0.82
 1,400 0.83 0.83 0.80 0 0 0
05/01/2009
0.83
 1,900 0.84 0.84 0.80 0 0 0
02/01/2009
0.84
 100 0.84 0.84 0.84 0 0 0
31/12/2008
0.84
 200 0.83 0.84 0.80 0 0 0
30/12/2008
0.83
 1,600 0.80 0.86 0.83 0 0 0
29/12/2008
0.80
 2,700 0.84 0.85 0.80 0 0 0
26/12/2008
0.84
 500 0.82 0.86 0.84 0 0 0
25/12/2008
0.82
 1,700 0.81 0.82 0.82 0 0 0
24/12/2008
0.81
 1,200 0.80 0.81 0.81 0 0 0
23/12/2008
0.80
 3,100 0.85 0.85 0.80 0 0 0
22/12/2008
0.85
 300 0.83 0.86 0.85 0 0 0
19/12/2008
0.83
 4,300 0.86 0.86 0.83 0 0 0
18/12/2008
0.86
 10,200 0.83 0.89 0.83 0 0 0
17/12/2008
0.83
 2,800 0.81 0.84 0.82 0 0 0
16/12/2008
0.81
 2,300 0.84 0.84 0.80 0 0 0
15/12/2008
0.84
 15,900 0.84 0.84 0.78 0 0 0
12/12/2008
0.84
 17,300 0.77 0.84 0.80 0 0 0
11/12/2008
0.77
 7,000 0.79 0.84 0.77 0 0 0
10/12/2008
0.79
 1,500 0.84 0.84 0.79 0 0 0
09/12/2008
0.84
 18,200 0.85 0.90 0.84 0 0 0
08/12/2008: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2008
0.85
 4,800 0.90 0.96 0.85 0 0 0
05/12/2008
0.90
 19,400 0.85 0.90 0.87 0 0 0
04/12/2008
0.85
 600 0.81 0.85 0.85 0 0 0
03/12/2008
0.81
 27,100 0.81 1.46 0.71 0 0 0
30/11/-0001
2.83
 17,840 2.86 2.87 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |