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)
07/03/2025
79.91
 15,749 80 80.82 79.36 0 1,200 -0.1
06/03/2025
79.55
 37,694 80.09 81.36 79.36 1 3,200 -0.3
05/03/2025
80.82
 44,938 81.91 81.91 79.82 0 3,500 -0.3
04/03/2025
81.27
 56,306 82.27 82.27 79.18 0 8,400 -0.7
03/03/2025
81.91
 35,287 81.64 83 81.64 0 4,800 -0.4
28/02/2025
81.64
 115,069 79.18 84.55 79.18 9,800 3,700 0.5
27/02/2025
79.09
 53,207 77.82 79.18 77.82 6,900 200 0.6
26/02/2025
78.45
 31,383 77.82 78.55 77.64 4,600 200 0.4
25/02/2025
77.82
 33,017 78.27 78.73 77.82 1,400 200 0.1
24/02/2025
78.45
 30,704 77.91 79 77.73 1,800 700 0.1
21/02/2025
78.45
 20,569 78.36 79.09 77.91 1,000 1,400 0.0
20/02/2025
78.73
 29,700 78.73 79.64 77.82 1,400 300 0.1
19/02/2025
78.73
 33,330 79.18 79.18 77.73 0 600 -0.1
18/02/2025
78.64
 30,966 78.64 79.73 77.82 2,200 400 0.2
17/02/2025
78.64
 16,806 79.09 80 77.73 400 1,400 -0.1
14/02/2025
78.64
 45,756 80 80 78.09 600 3,500 -0.3
13/02/2025
78.64
 84,711 79.45 79.91 78.64 0 7,200 -0.6
12/02/2025
79.45
 17,840 80.09 80.36 79.36 0 3,600 -0.3
11/02/2025
80.18
 49,434 80 80.18 79.09 100 4,000 -0.3
10/02/2025
79
 19,962 80.45 80.82 79 0 3,000 -0.3
07/02/2025
80.45
 204,437 79.91 81.82 79.55 105,300 3,600 9.1
06/02/2025
79.91
 37,180 79.91 80.73 79.36 0 3,500 -0.3
05/02/2025
79.91
 29,410 79.09 80.27 78.36 1,000 0 0.1
04/02/2025
79.45
 30,717 78.82 79.91 78.64 2,600 1,200 0.1
03/02/2025
81.64
 115,069 79.18 84.55 79.18 9,800 3,700 0.5
31/01/2025
50.09
 1,800 50.91 52.73 48.36 0 0 0
30/01/2025
50.09
 1,800 50.91 52.73 48.36 0 0 0
29/01/2025
50.09
 1,800 50.91 52.73 48.36 0 0 0
28/01/2025
50.09
 1,800 50.91 52.73 48.36 0 0 0
27/01/2025
50.09
 1,800 50.91 52.73 48.36 0 0 0
24/01/2025
78.64
 34,510 78.09 78.73 77.09 0 1,700 -0.1
23/01/2025
78.18
 25,349 78.55 78.55 77.36 0 400 0.0
22/01/2025
78.55
 35,896 79.82 79.82 77.64 800 900 0.0
21/01/2025
79.09
 22,563 80.55 81.27 77.55 2,400 800 0.1
20/01/2025
80.64
 9,253 80.45 81.82 78.82 0 0 0
17/01/2025
80
 58,616 78.18 80 77.64 3,900 0 0.3
16/01/2025
78.18
 40,877 78.18 78.55 77.45 800 0 0.1
15/01/2025
78.18
 23,147 78.18 78.64 77.55 0 4,400 -0.4
14/01/2025
78.18
 21,119 77.27 80 77.27 500 1,000 0.0
13/01/2025
78.09
 52,534 80 80 77.27 0 3,900 -0.3
10/01/2025
80.09
 58,290 81.82 81.82 79.09 0 10,200 -0.9
09/01/2025
82.36
 129,007 83.64 84.45 80 97,200 15,400 7.4
08/01/2025
83.55
 54,835 78.18 83.64 78.18 4,500 100 0.4
07/01/2025
74.09
 10,700 74.55 74.55 73.73 0 100 0.0
06/01/2025
87.27
 414,056 86.55 88.36 86.55 342,300 3,600 32.7
03/01/2025
86.36
 29,412 86.82 87.27 85.82 0 5,300 -0.5
02/01/2025
86.82
 17,954 86.36 87.73 85.45 0 100 0.0
01/01/2025
86.36
 99,363 85.91 87.27 85.18 0 0 0
31/12/2024
86.36
 99,363 85.91 87.27 85.18 0 0 0
30/12/2024
85.91
 63,160 90.18 90.18 85.91 101 5,200 -0.5
27/12/2024
90.18
 229,392 90.45 90.82 89.73 143,590 2,900 13.9
26/12/2024
90.45
 201,428 87 91.36 86.91 105,700 1,100 10.1
25/12/2024
87
 194,636 85.91 87.18 85.64 94,110 0 8.9
24/12/2024
86.27
 306,327 86.55 86.64 85.45 0 0 0
23/12/2024
86.64
 192,883 87.64 87.64 84.91 111,300 0 10.5
20/12/2024
87.55
 97,215 87.27 89.09 86.91 34,400 10,000 2.3
19/12/2024
87.55
 163,137 80.91 89.55 80.18 16,600 100 1.5
18/12/2024
81.82
 40,845 82.64 82.64 80.27 0 500 0.0
17/12/2024
81.27
 44,004 80.27 81.36 80 0 600 -0.1
16/12/2024
80.91
 51,056 82.55 82.64 80 0 0 0
13/12/2024
81.82
 28,160 82.55 82.73 80.55 0 1,600 -0.1
12/12/2024
82.55
 77,614 80 82.64 80 400 5,200 -0.4
11/12/2024
81.82
 152,824 84 84 79.82 0 5,900 -0.5
10/12/2024
84.09
 71,954 80.73 85.45 80.73 2,157,861 200 172.6
09/12/2024
80.45
 268,377 88.18 89 80.45 4,800 3,100 0.1
06/12/2024
43.45
 120,206 41.91 43.55 41.91 800 3,000 -0.1
05/12/2024
27.27
 226,613 26.09 27.27 26.09 1,500 300 0.0
04/12/2024
24.45
 29,562 24.36 24.73 24.09 0 0 0
03/12/2024
23.36
 81,773 22.73 23.45 22.73 400 40,600 -1.0
02/12/2024
24.64
 83,617 24.27 24.64 24.18 30,000 0 0.8
29/11/2024
50.09
 1,800 50.91 52.73 48.36 0 0 0
28/11/2024
50.09
 1,800 50.91 52.73 48.36 0 0 0
27/11/2024
50.09
 1,800 50.91 52.73 48.36 0 0 0
26/11/2024
50.09
 1,800 50.91 52.73 48.36 0 0 0
25/11/2024
72.91
 293,774 74.55 74.91 72.91 230,400 648 18.7
22/11/2024
74.55
 276,282 74.55 75.45 73.64 179,200 1,200 14.6
21/11/2024
74.55
 115,847 72.82 75.45 72.82 8,300 600 0.6
20/11/2024
72.82
 186,445 66.36 72.82 66.36 600 500 0.0
19/11/2024
67.91
 73,747 66.09 68.18 66 700 200 0.0
18/11/2024
66.09
 58,025 65.91 67.27 65.64 700 0 0.1
15/11/2024
65.64
 124,606 62.91 69 62.91 1,300 0 0.1
14/11/2024
62.91
 32,300 62.64 63.18 62.36 200 0 0.0
13/11/2024
63
 66,305 62.73 63.55 62.64 0 0 0
12/11/2024
62.91
 15,307 63.09 63.18 62.27 100 0 0.0
11/11/2024
63.09
 29,923 62.73 63.18 62.27 0 7,400 -0.5
08/11/2024
63.09
 32,233 62.55 63.18 62.55 0 400 0.0
07/11/2024
63.09
 19,550 62.82 63.18 62.36 0 0 0
06/11/2024
63.27
 41,434 63.18 63.36 62.82 0 0 0
05/11/2024
63.18
 28,630 63 63.18 62.64 0 0 0
04/11/2024
63.18
 30,500 63.27 63.64 62.91 0 1,500 -0.1
01/11/2024
63.36
 35,943 63.18 63.91 63.18 0 100 0.0
31/10/2024
63.45
 6,846 63.73 63.73 62.82 0 0 0
30/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/10/2024
63.45
 17,601 63.73 64 63.09 0 0 0
29/10/2024
63.36
 49,870 63.18 63.63 63.00 0 500 0.0
28/10/2024
63.00
 43,402 63.00 63.63 62.91 0 0 0
25/10/2024
63.36
 39,825 63.00 63.54 62.64 0 0 0
24/10/2024
63.45
 32,500 63.18 63.72 62.91 100 0 0.0
23/10/2024
63.63
 59,210 63.18 63.91 63.09 0 2,000 -0.1
22/10/2024
63.63
 19,814 64.00 64.00 63.18 0 0 0
21/10/2024
63.81
 50,000 64.09 64.18 63.00 100 0 0.0

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