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)
18/10/2024
64.18
 21,400 64.09 64.90 63.54 0 400 0.0
17/10/2024
64.09
 34,711 61.38 65.80 61.38 0 1,600 -0.1
16/10/2024
62.10
 8,000 61.38 63.00 61.38 0 0 0
15/10/2024
62.28
 35,707 63.18 63.18 60.93 0 2,000 -0.1
14/10/2024
62.01
 16,358 62.37 64.00 62.01 0 1,200 -0.1
11/10/2024
63.72
 21,904 62.19 63.91 62.19 0 0 0
10/10/2024
63.54
 50,308 63.54 63.54 62.01 0 2,000 -0.1
09/10/2024
63.18
 14,006 64.00 64.00 62.73 0 104 0.0
08/10/2024
64.00
 10,222 63.18 64.36 62.82 0 20 0.0
07/10/2024
64.18
 13,401 63.63 64.90 63.18 400 0 0.0
04/10/2024
64.36
 47,940 62.73 64.90 62.73 0 0 0
03/10/2024
63.27
 13,824 63.18 64.00 62.73 0 0 0
02/10/2024
63.18
 15,600 63.54 63.54 62.55 0 1,900 -0.1
01/10/2024
63.18
 64,209 63.18 63.91 62.46 100 8,600 -0.6
30/09/2024
63.63
 22,227 63.18 64.09 62.64 0 0 0
27/09/2024
63.91
 21,500 63.36 64.54 63.18 0 0 0
26/09/2024
64.09
 46,246 63.72 64.81 63.00 0 3,200 -0.2
25/09/2024
64.09
 34,720 64.18 64.81 63.63 800 0 0.1
24/09/2024
64.09
 40,005 64.90 64.90 63.72 0 0 0
23/09/2024
64.81
 15,602 64.81 65.35 63.91 0 0 0
20/09/2024
64.81
 26,582 64.09 65.35 63.72 0 0 0
19/09/2024
64.99
 41,156 64.54 65.71 63.63 0 0 0
18/09/2024
64.99
 19,857 66.61 66.61 64.27 0 0 0
17/09/2024
64.81
 89,948 61.83 68.33 61.83 300 300 0.0
16/09/2024
62.19
 19,601 62.28 62.46 61.92 300 0 0.0
13/09/2024
62.64
 47,902 61.92 62.73 61.65 0 3,300 -0.2
12/09/2024
62.37
 21,072 61.92 63.09 61.92 100 3,600 -0.2
11/09/2024
62.37
 26,877 62.28 62.64 61.92 0 5,600 -0.4
10/09/2024
62.64
 54,876 62.19 62.73 61.92 0 5,600 -0.4
09/09/2024
62.64
 29,500 62.28 63.63 61.92 0 5,000 -0.3
06/09/2024
62.64
 34,925 63.09 63.09 61.83 1,100 1,900 -0.1
05/09/2024
62.64
 31,490 63.18 63.18 62.10 3,600 1,000 0.2
04/09/2024
62.82
 39,211 62.55 63.18 62.19 6,100 800 0.4
03/09/2024
23.02
 95,065 23.56 23.56 23.02 200 10,300 -0.3
02/09/2024
24.46
 83,617 24.10 24.46 24.01 30,000 0 0.8
30/08/2024
62.64
 20,244 62.28 63.09 61.92 0 3,600 -0.3
29/08/2024
62.55
 43,703 61.65 63.27 61.65 300 5,900 -0.4
28/08/2024
61.47
 21,148 62.19 62.28 61.47 410 100 0.0
27/08/2024
62.10
 25,001 61.47 62.19 61.38 4,000 0 0.3
26/08/2024
62.10
 41,327 61.47 62.55 61.29 5,100 300 0.3
23/08/2024
62.01
 19,008 61.47 62.37 61.29 1,400 0 0.1
22/08/2024
62.01
 44,201 61.38 62.55 61.11 4,500 1,800 0.2
21/08/2024
62.01
 19,083 62.28 62.55 61.38 820 900 0.0
20/08/2024
61.83
 24,800 62.64 63.18 61.38 0 2,000 -0.1
19/08/2024
62.55
 54,232 62.01 63.18 61.11 2,100 2,200 0.0
16/08/2024
61.74
 49,755 60.11 62.19 60.11 3,300 1,500 0.1
15/08/2024
60.29
 45,202 60.29 60.39 59.30 900 6,100 -0.3
14/08/2024
60.39
 24,531 59.30 60.66 59.30 100 3,400 -0.2
13/08/2024
60.48
 37,213 58.67 61.29 58.67 3,000 9,700 -0.4
12/08/2024
60.84
 53,611 58.94 61.20 58.94 7,800 1,700 0.4
09/08/2024
60.39
 37,671 58.22 60.48 58.22 5,900 4,200 0.1
08/08/2024
59.21
 51,913 58.85 60.02 57.77 10 7,500 -0.5
07/08/2024
59.48
 31,825 57.68 60.29 56.96 900 1,440 0.0
06/08/2024
57.86
 43,002 60.11 60.11 57.59 0 3,400 -0.2
05/08/2024
60.93
 259,889 62.19 62.19 56.14 2,500 32,700 -2.0
02/08/2024
62.28
 106,219 61.83 63.18 61.38 20,600 12,200 0.6
01/08/2024
63.36
 87,218 63.63 64.09 62.73 0 11,000 -0.8
31/07/2024
64.09
 35,708 64.27 64.90 63.63 0 12,800 -0.9
30/07/2024
64.27
 55,295 63.91 64.54 63.36 200 3,900 -0.3
29/07/2024
64.54
 84,216 63.63 65.71 63.63 2,800 3,000 0.0
26/07/2024
64.36
 45,209 64.45 64.90 63.63 2,710 1,000 0.1
25/07/2024
64.54
 84,508 62.55 64.81 62.55 15,200 2,400 0.9
24/07/2024
64.00
 87,451 64.99 64.99 62.55 0 20,400 -1.4
23/07/2024
64.54
 78,156 64.09 65.89 63.45 500 11,700 -0.8
22/07/2024
64.09
 414,154 61.65 64.09 57.32 43,100 1,500 2.9
19/07/2024
63.36
 78,642 63.27 66.70 63.09 0 2,700 -0.2
18/07/2024
65.35
 167,989 71.76 71.76 62.46 9,900 31,500 -1.5
17/07/2024
66.79
 314,457 70.40 71.94 59.39 15,700 30,100 -1.2
16/07/2024
65.98
 247,772 61.47 65.98 60.93 4,800 18,800 -1.0
15/07/2024
60.02
 253,394 55.51 60.02 54.43 22,100 5,400 1.1
12/07/2024
54.61
 183,132 53.43 55.06 52.98 21,600 24,700 -0.2
11/07/2024
53.43
 66,060 53.34 53.98 52.71 0 17,000 -1.0
10/07/2024
53.34
 39,844 54.16 54.16 53.34 0 5,300 -0.3
09/07/2024
53.89
 130,864 52.17 54.07 51.72 9,600 400 0.5
08/07/2024
52.35
 109,221 51.72 52.62 51.00 0 16,000 -0.9
05/07/2024
51.63
 102,962 52.35 52.71 51.27 0 16,500 -0.9
04/07/2024
51.72
 82,090 51.00 52.26 51.00 0 6,200 -0.4
03/07/2024
23.56
 262,634 23.47 24.01 23.11 400 80,000 -2.1
02/07/2024
47.57
 38,511 47.39 48.20 47.21 3,500 3,400 0.0
01/07/2024
47.39
 67,724 47.84 48.65 47.39 600 5,200 -0.2
28/06/2024
47.84
 278,206 46.58 47.84 46.39 34,300 1,500 1.7
27/06/2024
46.85
 118,506 46.85 47.21 46.21 13,200 800 0.6
26/06/2024
46.67
 106,818 46.76 47.03 45.94 3,700 200 0.2
25/06/2024
46.76
 82,526 46.03 47.75 46.03 3,700 5,200 -0.1
24/06/2024
46.67
 116,930 47.03 48.56 45.58 0 18,500 -1.0
21/06/2024
46.94
 343,226 46.12 46.94 44.32 1,100 2,500 -0.1
20/06/2024
46.12
 93,135 46.94 47.03 45.22 1,029 3,300 -0.1
19/06/2024
46.94
 180,371 43.33 47.39 43.33 25,900 2,200 1.2
18/06/2024
43.33
 51,104 43.33 43.42 42.60 0 0 0
17/06/2024
43.15
 70,027 42.33 43.42 41.97 6,800 1,100 0.3
14/06/2024
42.33
 70,192 42.42 42.96 42.24 0 1,300 -0.1
13/06/2024
42.87
 59,819 42.96 43.69 41.97 1,100 1,900 0.0
12/06/2024
43.15
 120,206 41.61 43.24 41.61 800 3,000 -0.1
11/06/2024
62.82
 41,434 62.73 62.91 62.37 0 0 0
10/06/2024
43.33
 107,305 43.33 43.87 41.97 600 6,400 -0.3
07/06/2024
43.33
 173,130 41.07 43.87 40.62 0 0 0
06/06/2024
40.62
 176,916 39.26 40.62 39.26 500 16,000 -0.7
05/06/2024
40.08
 142,782 37.55 40.53 37.19 2,900 800 0.1
04/06/2024
38.00
 93,360 38.90 38.90 37.46 0 3,900 -0.2
03/06/2024
38.36
 105,091 36.38 38.54 36.38 2,100 2,300 0.0

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