CTCP Dược phẩm Hà Tây (dht)

89
4.80
(5.70%)
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
(2025-06-25) 		2.20 2.68% 370,900 400 0.0
81.50
89
89
2 tháng
(2025-05-26) 		2 2.43% 559,600 -1,200 -0.1
81.50
89
89
3 tháng
(2025-04-28) 		0.80 0.96% 780,200 -5,200 -0.1
81.50
89
89
6 tháng
(2025-02-03) 		-2.50 -2.88% 2,855,680 60,359 5.9
80.90
90.10
89
12 tháng
(2024-07-30) 		13.51 19.11% 11,960,799 3,762,125 326.0
63.64
108.30
89
24 tháng
(2023-08-07) 		57.06 210.29% 42,652,851 5,023,269 359.6
18.87
108.30
89
36 tháng
(2022-08-10) 		70.66 521.94% 52,983,963 5,017,660 359.4
12.76
108.30
89
60 tháng
(2020-08-20) 		64.71 331.96% 60,751,494 4,732,601 347.0
12.76
108.30
89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2023
26.26
 112,572 27.04 27.52 25.77 1,610 0 0.0
30/06/2023
27.04
 218,415 26.94 27.04 25.29 0 0 0
29/06/2023
26.94
 167,045 28.59 31.12 26.75 2,510 3,100 -0.0
28/06/2023
28.59
 576,675 27.91 30.64 27.91 11,631 17,400 -0.2
27/06/2023
27.91
 119,615 25.39 27.91 27.72 4,400 500 0.1
26/06/2023
25.39
 150,934 23.15 25.39 20.91 0 500 -0.0
23/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/180 (Volume + 180%, Ratio=1.80)
23/06/2023
23.15
 412,951 20.67 23.15 22.66 500 13,550 -0.3
22/06/2023
20.67
 34,700 20.74 20.77 20.60 0 600 -0.0
21/06/2023
20.74
 145,748 20.74 21.02 20.60 1,300 5,010 -0.2
20/06/2023
20.74
 149,245 20.67 21.02 20.63 0 0 0
19/06/2023
20.67
 237,654 20.15 21.36 20.42 100 0 0.0
16/06/2023
20.15
 113,702 20.08 20.36 19.80 1,200 0 0.1
15/06/2023
20.08
 52,908 20.49 20.49 19.80 700 0 0.0
14/06/2023
20.49
 107,029 20.49 20.84 19.97 1,100 0 0.1
13/06/2023
20.49
 141,317 20.84 21.36 20.42 0 0 0
12/06/2023
20.84
 96,100 20.49 21.54 20.46 4,500 0 0.3
09/06/2023
20.49
 214,034 20.91 21.61 20.32 200 0 0.0
08/06/2023
20.91
 479,188 19.38 21.26 19.45 0 1,400 -0.1
07/06/2023
19.38
 200,754 18.41 19.38 18.41 0 2,000 -0.1
06/06/2023
18.41
 331,151 17.72 18.51 17.89 0 0 0
05/06/2023
17.72
 48,401 17.72 17.99 17.61 0 0 0
02/06/2023
17.72
 114,335 17.33 18.03 17.12 0 0 0
01/06/2023
17.33
 119,910 17.37 17.68 17.06 0 0 0
31/05/2023
17.37
 101,276 17.02 17.68 17.02 0 0 0
30/05/2023
17.02
 102,200 16.15 17.30 16.12 0 1,900 -0.1
29/05/2023
16.15
 87,603 15.84 16.22 15.77 0 0 0
26/05/2023
15.84
 28,200 15.80 15.84 15.63 0 0 0
25/05/2023
15.80
 51,570 15.67 15.98 15.39 0 0 0
24/05/2023
15.67
 27,000 15.94 16.12 15.67 0 0 0
23/05/2023
15.94
 5,683 15.91 15.98 15.74 0 0 0
22/05/2023
15.91
 12,600 15.77 16.15 15.77 0 0 0
19/05/2023
15.77
 25,700 16.19 16.29 15.77 0 0 0
18/05/2023
16.19
 39,300 15.70 16.29 15.74 0 0 0
17/05/2023
15.70
 20,708 15.98 16.22 15.70 0 0 0
16/05/2023
15.98
 18,600 16.01 16.26 15.67 0 0 0
15/05/2023
16.01
 30,500 16.01 16.33 15.70 0 0 0
12/05/2023
16.01
 42,100 16.05 16.50 15.04 0 0 0
11/05/2023
16.05
 42,200 16.46 16.67 15.98 0 0 0
10/05/2023
16.46
 52,100 16.57 16.67 16.43 0 200 -0.0
09/05/2023
16.57
 54,240 16.64 16.67 16.26 0 100 -0.0
08/05/2023
16.64
 58,636 16.12 16.71 16.15 0 0 0
05/05/2023
16.12
 59,930 15.84 16.43 15.87 0 0 0
04/05/2023
15.84
 100,670 15.14 15.91 15.14 0 0 0
28/04/2023
15.14
 27,402 15.18 15.28 14.94 0 0 0
27/04/2023
15.18
 39,200 15.18 15.63 15.04 0 0 0
26/04/2023
15.18
 39,500 15.21 15.21 14.94 0 0 0
25/04/2023
15.21
 61,006 15.35 15.98 14.94 0 0 0
24/04/2023
15.35
 116,903 14.42 15.60 14.59 0 0 0
21/04/2023
14.42
 142,800 13.76 14.94 13.76 0 0 0
20/04/2023
13.76
 19,000 13.76 14.00 13.65 0 400 -0.0
19/04/2023
13.76
 2,900 13.62 13.76 13.65 0 0 0
18/04/2023
13.62
 14,403 13.55 13.86 13.62 0 0 0
17/04/2023
13.55
 8,700 13.79 13.89 13.48 0 0 0
14/04/2023
13.79
 17,900 13.86 13.86 13.48 0 0 0
13/04/2023
13.86
 11,200 13.89 14.00 13.65 0 0 0
12/04/2023
13.89
 11,300 13.89 14.07 13.72 0 0 0
11/04/2023
13.89
 6,300 13.86 14.07 13.69 0 0 0
10/04/2023
13.86
 30,400 13.86 14.07 13.72 0 0 0
07/04/2023
13.86
 24,312 13.89 14.59 13.55 0 0 0
06/04/2023
13.89
 6,900 13.96 14.07 13.89 0 0 0
05/04/2023
13.96
 20,900 13.93 14.07 13.89 0 0 0
04/04/2023
13.93
 23,300 13.79 14.00 13.72 0 0 0
03/04/2023
13.79
 10,200 13.79 14.24 13.65 0 0 0
31/03/2023
13.79
 6,800 13.83 13.83 13.58 0 0 0
30/03/2023
13.83
 7,746 13.79 13.89 13.72 0 0 0
29/03/2023
13.79
 4,122 13.83 13.89 13.58 0 0 0
28/03/2023
13.83
 10,500 13.76 13.83 13.55 0 0 0
27/03/2023
13.76
 42,500 13.83 13.89 13.55 0 0 0
24/03/2023
13.83
 78,100 13.83 13.83 13.69 0 0 0
23/03/2023
13.83
 4,100 13.89 13.89 13.51 0 0 0
22/03/2023
13.89
 11,500 13.69 14.24 13.69 0 0 0
21/03/2023
13.69
 7,200 13.62 13.83 13.62 0 0 0
20/03/2023
13.62
 11,847 13.89 14.24 13.51 0 0 0
17/03/2023
13.89
 7,200 13.96 13.96 13.55 0 0 0
16/03/2023
13.96
 21,468 14.07 14.07 13.76 0 0 0
15/03/2023
14.07
 34,500 14.03 14.10 13.89 0 0 0
14/03/2023
14.03
 3,466 13.89 14.21 13.72 0 0 0
13/03/2023
13.89
 14,702 13.93 15.32 13.86 0 0 0
10/03/2023
13.93
 2,900 13.93 14.14 13.89 0 0 0
09/03/2023
13.93
 3,700 14.14 14.14 13.93 0 0 0
08/03/2023
14.14
 4,226 14.14 14.17 13.93 0 0 0
07/03/2023
14.14
 4,701 14.17 14.17 13.89 0 0 0
06/03/2023
14.17
 5,800 14.21 14.24 13.96 0 0 0
03/03/2023
14.21
 900 14.21 14.21 14.21 0 0 0
02/03/2023
14.21
 12,707 14.21 14.24 13.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |