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)
28/10/2024
57.28
 43,402 57.28 57.85 57.19 0 0 0
25/10/2024
57.60
 39,825 57.28 57.77 56.95 0 0 0
24/10/2024
57.69
 32,500 57.44 57.93 57.19 100 0 0.0
23/10/2024
57.85
 59,210 57.44 58.10 57.36 0 2,000 -0.1
22/10/2024
57.85
 19,814 58.18 58.18 57.44 0 0 0
21/10/2024
58.01
 50,000 58.26 58.34 57.28 100 0 0.0
18/10/2024
58.34
 21,400 58.26 59.00 57.77 0 400 0.0
17/10/2024
58.26
 34,711 55.80 59.82 55.80 0 1,600 -0.1
16/10/2024
56.45
 8,000 55.80 57.28 55.80 0 0 0
15/10/2024
56.62
 35,707 57.44 57.44 55.39 0 2,000 -0.1
14/10/2024
56.37
 16,358 56.70 58.18 56.37 0 1,200 -0.1
11/10/2024
57.93
 21,904 56.54 58.10 56.54 0 0 0
10/10/2024
57.77
 50,308 57.77 57.77 56.37 0 2,000 -0.1
09/10/2024
57.44
 14,006 58.18 58.18 57.03 0 104 0.0
08/10/2024
58.18
 10,222 57.44 58.51 57.11 0 20 0.0
07/10/2024
58.34
 13,401 57.85 59.00 57.44 400 0 0.0
04/10/2024
58.51
 47,940 57.03 59.00 57.03 0 0 0
03/10/2024
57.52
 13,824 57.44 58.18 57.03 0 0 0
02/10/2024
57.44
 15,600 57.77 57.77 56.86 0 1,900 -0.1
01/10/2024
57.44
 64,209 57.44 58.10 56.78 100 8,600 -0.6
30/09/2024
57.85
 22,227 57.44 58.26 56.95 0 0 0
27/09/2024
58.10
 21,500 57.60 58.67 57.44 0 0 0
26/09/2024
58.26
 46,246 57.93 58.92 57.28 0 3,200 -0.2
25/09/2024
58.26
 34,720 58.34 58.92 57.85 800 0 0.1
24/09/2024
58.26
 40,005 59.00 59.00 57.93 0 0 0
23/09/2024
58.92
 15,602 58.92 59.41 58.10 0 0 0
20/09/2024
58.92
 26,582 58.26 59.41 57.93 0 0 0
19/09/2024
59.08
 41,156 58.67 59.74 57.85 0 0 0
18/09/2024
59.08
 19,857 60.56 60.56 58.42 0 0 0
17/09/2024
58.92
 89,948 56.21 62.12 56.21 300 300 0.0
16/09/2024
56.54
 19,601 56.62 56.78 56.29 300 0 0.0
13/09/2024
56.95
 47,902 56.29 57.03 56.04 0 3,300 -0.2
12/09/2024
56.70
 21,072 56.29 57.36 56.29 100 3,600 -0.2
11/09/2024
56.70
 26,877 56.62 56.95 56.29 0 5,600 -0.4
10/09/2024
56.95
 54,876 56.54 57.03 56.29 0 5,600 -0.4
09/09/2024
56.95
 29,500 56.62 57.85 56.29 0 5,000 -0.3
06/09/2024
56.95
 34,925 57.36 57.36 56.21 1,100 1,900 -0.1
05/09/2024
56.95
 31,490 57.44 57.44 56.45 3,600 1,000 0.2
04/09/2024
57.11
 39,211 56.86 57.44 56.54 6,100 800 0.4
30/08/2024
56.95
 20,244 56.62 57.36 56.29 0 3,600 -0.3
29/08/2024
56.86
 43,703 56.04 57.52 56.04 300 5,900 -0.4
28/08/2024
55.88
 21,148 56.54 56.62 55.88 410 100 0.0
27/08/2024
56.45
 25,001 55.88 56.54 55.80 4,000 0 0.3
26/08/2024
56.45
 41,327 55.88 56.86 55.72 5,100 300 0.3
23/08/2024
56.37
 19,008 55.88 56.70 55.72 1,400 0 0.1
22/08/2024
56.37
 44,201 55.80 56.86 55.55 4,500 1,800 0.2
21/08/2024
56.37
 19,083 56.62 56.86 55.80 820 900 0.0
20/08/2024
56.21
 24,800 56.95 57.44 55.80 0 2,000 -0.1
19/08/2024
56.86
 54,232 56.37 57.44 55.55 2,100 2,200 0.0
16/08/2024
56.13
 49,755 54.65 56.54 54.65 3,300 1,500 0.1
15/08/2024
54.81
 45,202 54.81 54.90 53.91 900 6,100 -0.3
14/08/2024
54.90
 24,531 53.91 55.14 53.91 100 3,400 -0.2
13/08/2024
54.98
 37,213 53.34 55.72 53.34 3,000 9,700 -0.4
12/08/2024
55.31
 53,611 53.58 55.63 53.58 7,800 1,700 0.4
09/08/2024
54.90
 37,671 52.93 54.98 52.93 5,900 4,200 0.1
08/08/2024
53.83
 51,913 53.50 54.57 52.52 10 7,500 -0.5
07/08/2024
54.07
 31,825 52.43 54.81 51.78 900 1,440 0.0
06/08/2024
52.60
 43,002 54.65 54.65 52.35 0 3,400 -0.2
05/08/2024
55.39
 259,889 56.54 56.54 51.04 2,500 32,700 -2.0
02/08/2024
56.62
 106,219 56.21 57.44 55.80 20,600 12,200 0.6
01/08/2024
57.60
 87,218 57.85 58.26 57.03 0 11,000 -0.8
31/07/2024
58.26
 35,708 58.42 59.00 57.85 0 12,800 -0.9
30/07/2024
58.42
 55,295 58.10 58.67 57.60 200 3,900 -0.3
29/07/2024
58.67
 84,216 57.85 59.74 57.85 2,800 3,000 0.0
26/07/2024
58.51
 45,209 58.59 59.00 57.85 2,710 1,000 0.1
25/07/2024
58.67
 84,508 56.86 58.92 56.86 15,200 2,400 0.9
24/07/2024
58.18
 87,451 59.08 59.08 56.86 0 20,400 -1.4
23/07/2024
58.67
 78,156 58.26 59.90 57.69 500 11,700 -0.8
22/07/2024
58.26
 414,154 56.04 58.26 52.11 43,100 1,500 2.9
19/07/2024
57.60
 78,642 57.52 60.64 57.36 0 2,700 -0.2
18/07/2024
59.41
 167,989 65.23 65.23 56.78 9,900 31,500 -1.5
17/07/2024
60.72
 314,457 64.00 65.40 53.99 15,700 30,100 -1.2
16/07/2024
59.98
 247,772 55.88 59.98 55.39 4,800 18,800 -1.0
15/07/2024
54.57
 253,394 50.46 54.57 49.48 22,100 5,400 1.1
12/07/2024
49.64
 183,132 48.58 50.05 48.17 21,600 24,700 -0.2
11/07/2024
48.58
 66,060 48.50 49.07 47.92 0 17,000 -1.0
10/07/2024
48.50
 39,844 49.23 49.23 48.50 0 5,300 -0.3
09/07/2024
48.99
 130,864 47.43 49.15 47.02 9,600 400 0.5
08/07/2024
47.59
 109,221 47.02 47.84 46.36 0 16,000 -0.9
05/07/2024
46.94
 102,962 47.59 47.92 46.61 0 16,500 -0.9
04/07/2024
47.02
 82,090 46.36 47.51 46.36 0 6,200 -0.4
03/07/2024
21.42
 262,634 21.33 21.83 21.01 400 80,000 -2.1
02/07/2024
43.24
 38,511 43.08 43.82 42.92 3,500 3,400 0.0
01/07/2024
43.08
 67,724 43.49 44.23 43.08 600 5,200 -0.2
28/06/2024
43.49
 278,206 42.34 43.49 42.18 34,300 1,500 1.7
27/06/2024
42.59
 118,506 42.59 42.92 42.01 13,200 800 0.6
26/06/2024
42.42
 106,818 42.51 42.75 41.77 3,700 200 0.2
25/06/2024
42.51
 82,526 41.85 43.41 41.85 3,700 5,200 -0.1
24/06/2024
42.42
 116,930 42.75 44.15 41.44 0 18,500 -1.0
21/06/2024
42.67
 343,226 41.93 42.67 40.29 1,100 2,500 -0.1
20/06/2024
41.93
 93,135 42.67 42.75 41.11 1,029 3,300 -0.1
19/06/2024
42.67
 180,371 39.39 43.08 39.39 25,900 2,200 1.2
18/06/2024
39.39
 51,104 39.39 39.47 38.73 0 0 0
17/06/2024
39.22
 70,027 38.48 39.47 38.16 6,800 1,100 0.3
14/06/2024
38.48
 70,192 38.57 39.06 38.40 0 1,300 -0.1
13/06/2024
38.98
 59,819 39.06 39.72 38.16 1,100 1,900 0.0
12/06/2024
39.22
 120,206 37.83 39.30 37.83 800 3,000 -0.1
11/06/2024
57.11
 41,434 57.03 57.19 56.70 0 0 0
10/06/2024
39.39
 107,305 39.39 39.88 38.16 600 6,400 -0.3
07/06/2024
39.39
 173,130 37.34 39.88 36.93 0 0 0

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