CTCP Dược phẩm Hà Tây (dht)

82.50
0.70
(0.86%)
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
(2025-06-04) 		-1.20 -1.45% 198,600 -5,800 -0.5
81.50
83
82.50
2 tháng
(2025-05-05) 		-1.20 -1.45% 474,200 -6,300 -0.2
81.50
83.90
82.50
3 tháng
(2025-04-08) 		-0.70 -0.85% 849,100 -15,160 -0.9
80.90
86.90
82.50
6 tháng
(2025-01-06) 		-14.20 -14.79% 4,038,119 751,359 71.9
80.90
96
82.50
12 tháng
(2024-07-09) 		22.52 38% 13,948,847 3,731,425 323.6
58.68
108.30
82.50
24 tháng
(2023-07-17) 		54.96 204.72% 43,590,551 5,035,169 359.9
18.87
108.30
82.50
36 tháng
(2022-07-20) 		68.26 504.22% 52,857,654 4,996,260 358.6
12.76
108.30
82.50
60 tháng
(2020-07-30) 		62.79 330.40% 61,682,135 4,777,101 349.7
12.76
108.30
82.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2023
22.27
 167,900 22.27 23.15 21.98 0 0 0
21/11/2023
22.27
 154,800 22.27 22.37 20.52 0 0 0
20/11/2023
22.27
 58,200 22.27 22.37 21.79 0 0 0
17/11/2023
22.27
 58,900 22.37 22.56 21.79 0 0 0
16/11/2023
22.37
 30,000 22.27 22.56 21.88 600 0 0.0
15/11/2023
22.27
 100,100 22.27 22.86 21.88 0 0 0
14/11/2023
22.27
 197,900 21.98 22.56 21.79 0 0 0
13/11/2023
21.98
 82,800 22.66 22.86 21.98 0 0 0
10/11/2023
22.66
 136,400 22.56 22.76 22.08 0 1,000 -0.0
09/11/2023
22.56
 215,700 22.08 23.15 21.88 0 0 0
08/11/2023
22.08
 150,000 21.88 22.37 21.69 100 0 0.0
07/11/2023
21.88
 233,300 21.49 22.08 21.20 0 0 0
06/11/2023
21.49
 161,800 21.20 21.88 20.91 0 6,000 -0.1
03/11/2023
21.20
 52,900 21.20 21.49 20.81 0 0 0
02/11/2023
21.20
 125,800 20.52 21.59 20.72 0 5,200 -0.1
01/11/2023
20.52
 40,700 20.42 20.81 19.94 0 0 0
31/10/2023
20.42
 66,900 20.62 20.62 19.84 0 0 0
30/10/2023
20.62
 48,400 20.91 20.91 20.13 0 0 0
27/10/2023
20.91
 144,700 19.74 21.40 19.65 0 0 0
26/10/2023
19.74
 439,100 20.23 20.23 18.29 0 400 -0.0
25/10/2023
20.23
 35,000 19.94 20.23 19.74 0 0 0
24/10/2023
19.94
 88,000 19.84 20.42 19.45 2,700 0 0.1
23/10/2023
19.84
 40,300 20.13 20.33 19.65 2,000 0 0.0
20/10/2023
20.13
 79,900 20.04 20.33 19.45 0 2,300 -0.0
19/10/2023
20.04
 75,200 20.33 20.33 19.65 0 0 0
18/10/2023
20.33
 148,000 21.01 21.69 19.84 2,000 10 0.0
17/10/2023
21.01
 139,400 21.98 22.18 21.01 1,300 0 0.0
16/10/2023
21.98
 139,100 21.88 22.37 21.79 0 200 -0.0
13/10/2023
21.88
 332,100 20.62 21.98 20.91 0 0 0
12/10/2023
20.62
 101,000 20.81 21.11 20.42 0 0 0
11/10/2023
20.81
 70,000 21.01 21.20 20.42 0 0 0
10/10/2023
21.01
 438,000 19.35 21.20 19.35 0 0 0
09/10/2023
19.35
 109,800 19.16 19.35 18.77 2,000 0 0.0
06/10/2023
19.16
 50,800 19.16 19.74 18.87 0 0 0
05/10/2023
19.16
 70,000 19.16 19.94 18.97 0 0 0
04/10/2023
19.16
 91,100 19.84 19.84 18.87 2,000 0 0.0
03/10/2023
19.84
 344,600 20.42 20.42 18.38 0 0 0
02/10/2023
20.42
 50,500 20.62 21.88 19.94 1,000 0 0.0
29/09/2023
20.62
 158,000 18.87 20.72 18.48 0 0 0
28/09/2023
18.87
 62,500 19.06 19.06 18.67 1,000 0 0.0
27/09/2023
19.06
 92,400 19.55 19.65 18.67 1,000 0 0.0
26/09/2023
19.55
 87,200 20.13 20.13 18.97 2,000 0 0.0
25/09/2023
20.13
 66,500 20.52 21.11 19.26 0 0 0
22/09/2023
20.52
 67,100 21.20 21.20 20.52 3,000 0 0.1
21/09/2023
21.20
 29,100 21.11 21.20 20.91 0 0 0
20/09/2023
21.11
 80,300 20.91 21.40 20.62 5,000 0 0.1
19/09/2023
20.91
 66,700 21.11 21.40 20.62 600 0 0
18/09/2023
21.11
 104,200 21.11 21.30 20.91 0 0 0
15/09/2023
21.11
 67,900 21.49 21.79 21.11 0 0 0
14/09/2023
21.49
 70,400 21.49 21.88 21.40 1,000 0 0.0
13/09/2023
21.49
 111,400 21.88 22.08 21.49 2,600 0 0.1
12/09/2023
21.88
 96,200 22.08 22.08 21.69 3,000 0 0.1
11/09/2023
22.08
 97,900 22.37 22.66 21.79 0 0 0
08/09/2023
22.37
 62,800 22.37 22.66 22.27 100 0 0.0
07/09/2023
22.37
 120,300 22.56 22.66 22.18 0 0 0
06/09/2023
22.56
 102,700 22.47 22.56 22.27 500 0 0.0
05/09/2023
22.47
 57,400 22.37 23.25 22.27 0 0 0
31/08/2023
22.37
 90,100 21.98 22.76 21.98 2,000 0 0.0
30/08/2023
21.98
 70,100 22.66 22.76 21.88 3,000 0 0.1
29/08/2023
22.66
 61,200 22.76 23.34 22.47 0 0 0
28/08/2023
22.76
 208,400 21.59 23.34 21.40 0 1,600 -0.0
25/08/2023
21.59
 82,500 21.59 21.88 21.40 2,500 0 0
24/08/2023
21.59
 69,500 21.59 21.69 21.20 0 0 0
23/08/2023
21.59
 97,200 22.18 22.27 21.59 2,800 0 0.1
22/08/2023
22.18
 75,300 22.37 22.76 21.79 0 6,400 -0.1
21/08/2023
22.37
 89,900 22.47 23.83 21.88 0 0 0
18/08/2023
22.47
 335,200 23.83 23.83 22.37 1,000 1,280 -0.0
17/08/2023
23.83
 345,900 24.80 24.80 23.34 5,000 16,300 -0.3
16/08/2023
24.80
 572,800 26.36 27.23 24.70 2,000 8,000 -0.2
15/08/2023
26.36
 43,700 26.94 27.23 26.36 2,000 0 0.1
14/08/2023
26.94
 54,500 27.04 27.52 26.55 1,900 0 0.1
11/08/2023
27.04
 24,400 27.33 27.82 26.75 0 0 0
10/08/2023
27.33
 79,000 26.94 29.47 26.94 0 0 0
09/08/2023
26.94
 36,800 26.65 27.14 26.65 1,000 0 0.0
08/08/2023
26.65
 61,100 27.14 27.14 26.55 0 0 0
07/08/2023
27.14
 108,700 27.23 27.23 26.55 1,000 0 0.0
04/08/2023
27.23
 53,000 27.23 27.62 27.04 1,000 0 0.0
03/08/2023
27.23
 40,800 27.43 27.72 27.04 11,000 0 0.3
02/08/2023
27.43
 76,400 26.75 27.72 26.26 0 0 0
01/08/2023
26.75
 37,800 27.23 27.23 26.75 0 0 0
31/07/2023
27.23
 64,100 27.23 27.62 26.94 0 0 0
28/07/2023
27.23
 45,200 27.62 27.72 27.04 0 0 0
27/07/2023
27.62
 64,200 27.62 28.01 27.04 0 0 0
26/07/2023
27.62
 230,800 27.62 28.01 27.04 0 1,000 -0.0
25/07/2023
27.62
 110,200 28.21 28.21 27.14 0 0 0
24/07/2023
28.21
 162,700 26.94 28.21 26.46 0 0 0
21/07/2023
26.94
 131,400 26.75 27.14 26.07 2,100 0 0.1
20/07/2023
26.75
 56,500 26.75 26.94 26.36 900 0 0.0
19/07/2023
26.75
 53,400 26.75 27.04 24.61 0 0 0
18/07/2023
26.75
 30,900 26.84 27.14 26.46 0 1,000 -0.0
17/07/2023
26.84
 68,100 26.84 27.23 26.46 0 0 0
14/07/2023
26.84
 76,400 27.33 27.33 26.46 0 0 0
13/07/2023
27.33
 393,900 25.39 27.91 25.29 0 0 0
12/07/2023
25.39
 111,900 25.97 26.16 25.39 0 0 0
11/07/2023
25.97
 135,800 25.77 26.65 25.58 0 0 0
10/07/2023
25.77
 123,600 25.39 26.26 24.80 0 0 0
07/07/2023
25.39
 288,300 24.32 26.16 22.37 0 0 0
06/07/2023
24.32
 196,100 25.58 25.77 24.32 0 0 0
05/07/2023
25.58
 101,305 25.58 26.16 25.19 0 0 0
04/07/2023
25.58
 114,020 26.26 26.26 25.48 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |