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)
26/03/2025
71.90
 12,186 72.73 72.73 71.90 0 0 0
25/03/2025
72.40
 15,304 72.89 72.89 71.90 0 0 0
24/03/2025
72.56
 16,315 72.81 73.47 71.90 0 1,000 -0.1
21/03/2025
72.64
 15,731 72.81 73.06 72.31 0 0 0
20/03/2025
72.81
 22,090 72.73 73.22 72.31 0 68 0.0
19/03/2025
72.73
 32,831 73.47 73.47 72.31 0 0 0
18/03/2025
72.64
 19,596 72.89 72.89 72.23 0 301 0.0
17/03/2025
45.54
 1,800 46.28 47.93 43.97 0 0 0
14/03/2025
72.23
 18,405 72.31 73.55 72.23 0 0 0
13/03/2025
72.89
 32,859 72.73 73.55 72.15 0 0 0
12/03/2025
72.73
 39,852 72.64 73.47 72.07 0 0 0
11/03/2025
72.64
 56,610 71.74 72.73 71.49 0 300 0.0
10/03/2025
71.65
 28,764 72.64 73.06 71.65 0 1,600 -0.1
07/03/2025
72.64
 15,749 72.73 73.47 72.15 0 1,200 -0.1
06/03/2025
72.31
 37,694 72.81 73.97 72.15 1 3,200 -0.3
05/03/2025
73.47
 44,938 74.46 74.46 72.56 0 3,500 -0.3
04/03/2025
73.88
 56,306 74.79 74.79 71.98 0 8,400 -0.7
03/03/2025
74.46
 35,287 74.21 75.45 74.21 0 4,800 -0.4
28/02/2025
74.21
 115,069 71.98 76.86 71.98 9,800 3,700 0.5
27/02/2025
71.90
 53,207 70.74 71.98 70.74 6,900 200 0.6
26/02/2025
71.32
 31,383 70.74 71.40 70.58 4,600 200 0.4
25/02/2025
70.74
 33,017 71.16 71.57 70.74 1,400 200 0.1
24/02/2025
71.32
 30,704 70.83 71.82 70.66 1,800 700 0.1
21/02/2025
71.32
 20,569 71.24 71.90 70.83 1,000 1,400 0.0
20/02/2025
71.57
 29,700 71.57 72.40 70.74 1,400 300 0.1
19/02/2025
71.57
 33,330 71.98 71.98 70.66 0 600 -0.1
18/02/2025
71.49
 30,966 71.49 72.48 70.74 2,200 400 0.2
17/02/2025
71.49
 16,806 71.90 72.73 70.66 400 1,400 -0.1
14/02/2025
71.49
 45,756 72.73 72.73 70.99 600 3,500 -0.3
13/02/2025
71.49
 84,711 72.23 72.64 71.49 0 7,200 -0.6
12/02/2025
72.23
 17,840 72.81 73.06 72.15 0 3,600 -0.3
11/02/2025
72.89
 49,434 72.73 72.89 71.90 100 4,000 -0.3
10/02/2025
71.82
 19,962 73.14 73.47 71.82 0 3,000 -0.3
07/02/2025
73.14
 204,437 72.64 74.38 72.31 105,300 3,600 9.1
06/02/2025
72.64
 37,180 72.64 73.39 72.15 0 3,500 -0.3
05/02/2025
72.64
 29,410 71.90 72.98 71.24 1,000 0 0.1
04/02/2025
72.23
 30,717 71.65 72.64 71.49 2,600 1,200 0.1
24/01/2025
71.49
 34,510 70.99 71.57 70.08 0 1,700 -0.1
23/01/2025
71.07
 25,349 71.40 71.40 70.33 0 400 0.0
22/01/2025
71.40
 35,896 72.56 72.56 70.58 800 900 0.0
21/01/2025
71.90
 22,563 73.22 73.88 70.50 2,400 800 0.1
20/01/2025
73.31
 9,253 73.14 74.38 71.65 0 0 0
17/01/2025
72.73
 58,616 71.07 72.73 70.58 3,900 0 0.3
16/01/2025
71.07
 40,877 71.07 71.40 70.41 800 0 0.1
15/01/2025
71.07
 23,147 71.07 71.49 70.50 0 4,400 -0.4
14/01/2025
71.07
 21,119 70.25 72.73 70.25 500 1,000 0.0
13/01/2025
70.99
 52,534 72.73 72.73 70.25 0 3,900 -0.3
10/01/2025
72.81
 58,290 74.38 74.38 71.90 0 10,200 -0.9
09/01/2025
74.88
 129,007 76.03 76.78 72.73 97,200 15,400 7.4
08/01/2025
75.95
 54,835 71.07 76.03 71.07 4,500 100 0.4
07/01/2025
67.36
 10,700 67.77 67.77 67.02 0 100 0.0
06/01/2025
79.34
 414,056 78.68 80.33 78.68 342,300 3,600 32.7
03/01/2025
78.51
 29,412 78.93 79.34 78.02 0 5,300 -0.5
02/01/2025
78.93
 17,954 78.51 79.75 77.69 0 100 0.0
31/12/2024
78.51
 99,363 78.10 79.34 77.44 0 0 0
30/12/2024
78.10
 63,160 81.98 81.98 78.10 101 5,200 -0.5
27/12/2024
81.98
 229,392 82.23 82.56 81.57 143,590 2,900 13.9
26/12/2024
82.23
 201,428 79.09 83.06 79.01 105,700 1,100 10.1
25/12/2024
79.09
 194,636 78.10 79.26 77.85 94,110 0 8.9
24/12/2024
78.43
 306,327 78.68 78.76 77.69 0 0 0
23/12/2024
78.76
 192,883 79.67 79.67 77.19 111,300 0 10.5
20/12/2024
79.59
 97,215 79.34 80.99 79.01 34,400 10,000 2.3
19/12/2024
79.59
 163,137 73.55 81.40 72.89 16,600 100 1.5
18/12/2024
74.38
 40,845 75.12 75.12 72.98 0 500 0.0
17/12/2024
73.88
 44,004 72.98 73.97 72.73 0 600 -0.1
16/12/2024
73.55
 51,056 75.04 75.12 72.73 0 0 0
13/12/2024
74.38
 28,160 75.04 75.21 73.22 0 1,600 -0.1
12/12/2024
75.04
 77,614 72.73 75.12 72.73 400 5,200 -0.4
11/12/2024
74.38
 152,824 76.36 76.36 72.56 0 5,900 -0.5
10/12/2024
76.45
 71,954 73.39 77.69 73.39 2,157,861 200 172.6
09/12/2024
73.14
 268,377 80.17 80.91 73.14 4,800 3,100 0.1
06/12/2024
39.50
 120,206 38.10 39.59 38.10 800 3,000 -0.1
05/12/2024
24.79
 226,613 23.72 24.79 23.72 1,500 300 0.0
04/12/2024
22.23
 29,562 22.15 22.48 21.90 0 0 0
03/12/2024
21.24
 81,773 20.66 21.32 20.66 400 40,600 -1.0
02/12/2024
22.40
 83,617 22.07 22.40 21.98 30,000 0 0.8
29/11/2024
45.54
 1,800 46.28 47.93 43.97 0 0 0
28/11/2024
45.54
 1,800 46.28 47.93 43.97 0 0 0
27/11/2024
45.54
 1,800 46.28 47.93 43.97 0 0 0
26/11/2024
45.54
 1,800 46.28 47.93 43.97 0 0 0
25/11/2024
66.28
 293,774 67.77 68.10 66.28 230,400 648 18.7
22/11/2024
67.77
 276,282 67.77 68.60 66.94 179,200 1,200 14.6
21/11/2024
67.77
 115,847 66.20 68.60 66.20 8,300 600 0.6
20/11/2024
66.20
 186,445 60.33 66.20 60.33 600 500 0.0
19/11/2024
61.74
 73,747 60.08 61.98 60 700 200 0.0
18/11/2024
60.08
 58,025 59.92 61.16 59.67 700 0 0.1
15/11/2024
59.67
 124,606 57.19 62.73 57.19 1,300 0 0.1
14/11/2024
57.19
 32,300 56.94 57.44 56.69 200 0 0.0
13/11/2024
57.27
 66,305 57.02 57.77 56.94 0 0 0
12/11/2024
57.19
 15,307 57.36 57.44 56.61 100 0 0.0
11/11/2024
57.36
 29,923 57.02 57.44 56.61 0 7,400 -0.5
08/11/2024
57.36
 32,233 56.86 57.44 56.86 0 400 0.0
07/11/2024
57.36
 19,550 57.11 57.44 56.69 0 0 0
06/11/2024
57.52
 41,434 57.44 57.60 57.11 0 0 0
05/11/2024
57.44
 28,630 57.27 57.44 56.94 0 0 0
04/11/2024
57.44
 30,500 57.52 57.85 57.19 0 1,500 -0.1
01/11/2024
57.60
 35,943 57.44 58.10 57.44 0 100 0.0
31/10/2024
57.69
 6,846 57.93 57.93 57.11 0 0 0
30/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/10/2024
57.69
 17,601 57.93 58.18 57.36 0 0 0
29/10/2024
57.60
 49,870 57.44 57.85 57.28 0 500 0.0

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