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)
06/06/2024
36.93
 176,916 35.69 36.93 35.69 500 16,000 -0.7
05/06/2024
36.43
 142,782 34.14 36.84 33.81 2,900 800 0.1
04/06/2024
34.55
 93,360 35.37 35.37 34.05 0 3,900 -0.2
03/06/2024
34.87
 105,091 33.07 35.04 33.07 2,100 2,300 0.0
31/05/2024
33.15
 154,526 32.25 33.64 31.92 0 1,000 0.0
30/05/2024
32.25
 76,569 31.84 32.66 31.59 1,800 0 0.1
29/05/2024
32.41
 107,352 32.74 32.74 31.43 0 840 0.0
28/05/2024
32.25
 61,626 31.67 32.41 31.35 500 4,700 -0.2
27/05/2024
31.67
 133,262 28.88 32.74 28.88 4,400 4,129 0.0
24/05/2024
29.87
 101,022 30.03 30.28 29.13 4,800 6,400 -0.1
23/05/2024
30.03
 169,404 29.87 30.03 28.88 4,500 6,600 -0.1
22/05/2024
29.46
 284,821 30.03 30.28 29.21 2,400 300 0.1
21/05/2024
30.03
 295,496 29.95 30.20 28.80 1,800 4,000 -0.1
20/05/2024
29.21
 246,313 28.39 29.54 28.15 1,100 3,000 -0.1
16/05/2024
27.90
 375,846 28.88 30.03 27.82 1,200 8,000 -0.2
15/05/2024
29.38
 161,341 29.29 30.61 29.29 7,000 5,200 0.1
14/05/2024
29.29
 478,410 26.26 29.29 26.26 2,700 1,960 0.0
13/05/2024
26.67
 397,184 24.45 27.08 24.45 1,600 9,200 -0.2
10/05/2024
24.62
 226,613 23.55 24.62 23.55 1,500 300 0.0
09/05/2024
23.55
 84,050 23.80 24.53 23.55 300 2,100 -0.1
08/05/2024
23.80
 123,020 23.06 23.80 23.06 0 7,000 -0.2
07/05/2024
23.14
 64,400 22.98 23.22 22.98 0 0 0
06/05/2024
23.14
 64,215 22.89 23.63 22.48 3,100 4,200 0.0
03/05/2024
22.89
 45,358 22.16 23.14 22.16 1,800 1,000 0.0
02/05/2024
22.98
 82,155 23.14 23.30 22.73 1,600 1,000 0.0
26/04/2024
23.22
 101,998 24.12 24.12 23.14 100 3,000 -0.1
25/04/2024
23.71
 161,234 23.55 24.62 23.30 900 2,600 0.0
24/04/2024
23.55
 290,652 22.48 23.80 22.40 0 200 0.0
23/04/2024
22.40
 32,227 22.24 22.40 22.24 0 0 0
22/04/2024
22.40
 57,145 22.16 22.81 22.07 100 0 0.0
19/04/2024
22.40
 183,181 21.91 22.65 21.83 0 0 0
17/04/2024
21.91
 104,912 21.83 22.32 21.74 100 0 0.0
16/04/2024
21.66
 69,693 21.58 21.99 21.42 0 0 0
15/04/2024
21.99
 51,170 22.07 22.48 21.74 200 2,400 -0.1
12/04/2024
22.07
 29,562 21.99 22.32 21.74 0 0 0
11/04/2024
21.74
 56,400 21.74 22.16 21.42 0 0 0
10/04/2024
21.83
 27,067 21.99 22.07 21.74 0 0 0
09/04/2024
21.91
 45,802 21.58 22.32 21.58 0 2,000 -0.1
08/04/2024
22.07
 23,602 21.99 22.24 21.74 0 0 0
05/04/2024
21.99
 173,170 22.32 22.40 20.19 3,300 25,800 -0.6
04/04/2024
22.40
 155,522 22.40 22.73 21.99 0 9,300 -0.3
03/04/2024
22.48
 60,430 22.40 22.73 22.40 0 100 0.0
02/04/2024
22.57
 213,865 22.57 22.98 22.32 2,800 300 0.1
01/04/2024
22.57
 179,879 21.91 22.73 21.91 2,600 4,300 0.0
29/03/2024
22.07
 144,603 21.50 22.98 21.50 0 1,000 0.0
28/03/2024
21.58
 118,111 21.33 21.74 21.33 1,000 3,000 -0.1
27/03/2024
21.42
 54,403 21.25 21.66 20.51 2,100 0 0.1
26/03/2024
21.25
 51,740 21.58 21.74 21.25 0 0 0
25/03/2024
21.33
 121,401 21.50 21.58 21.01 0 31,700 -0.8
22/03/2024
21.42
 171,052 21.33 21.66 21.09 0 50,000 -1.3
21/03/2024
21.33
 382,607 20.76 21.33 20.76 3,000 0 0.1
20/03/2024
20.92
 37,700 20.51 21.25 20.51 200 0 0.0
19/03/2024
20.60
 25,832 20.92 21.17 19.69 0 400 0.0
18/03/2024
21.01
 137,614 20.84 21.09 20.19 0 2,000 -0.1
15/03/2024
20.84
 38,889 20.84 21.09 20.76 100 600 0.0
14/03/2024
20.92
 73,753 21.01 21.25 20.92 3,000 20,300 -0.4
13/03/2024
21.01
 66,552 21.09 21.09 20.92 2,400 6,900 -0.1
12/03/2024
21.09
 81,773 20.51 21.17 20.51 400 40,600 -1.0
11/03/2024
21.01
 90,933 21.42 21.66 20.68 0 60,000 -1.5
08/03/2024
20.92
 95,065 21.42 21.42 20.92 200 10,300 -0.3
07/03/2024
21.42
 262,634 21.33 21.83 21.01 400 80,000 -2.1
06/03/2024
21.33
 200,928 23.80 23.80 21.01 1,600 11,200 -0.3
05/03/2024
21.74
 318,424 22.24 22.24 21.74 182,300 60,000 3.3
04/03/2024
22.24
 621,587 22.65 22.89 21.99 360,400 3,900 9.8
01/03/2024
22.81
 255,738 22.65 22.89 22.65 214,400 0 5.9
29/02/2024
22.73
 327,716 22.73 22.98 22.65 240,000 700 6.7
28/02/2024
22.89
 168,248 22.73 22.98 22.57 58,500 100 1.6
27/02/2024
22.73
 263,936 22.07 22.89 22.07 42,800 11,500 0.9
26/02/2024
21.99
 51,441 21.99 22.16 21.74 1,200 0 0.0
23/02/2024
21.74
 80,324 21.99 21.99 21.50 1,200 0 0.0
22/02/2024
22.07
 70,968 22.24 24.21 21.74 2,500 0 0.1
21/02/2024
22.48
 355,067 21.58 22.48 21.50 216,900 0 5.8
20/02/2024
21.83
 212,821 21.74 21.91 21.33 130,000 1,700 3.4
19/02/2024
21.83
 247,410 22.07 22.16 21.50 120,700 12,800 2.9
16/02/2024
22.07
 33,225 22.16 22.16 21.83 0 0 0
15/02/2024
22.16
 62,129 22.24 22.57 21.99 0 600 0.0
07/02/2024
22.24
 83,617 21.91 22.24 21.83 30,000 0 0.8
06/02/2024
22.16
 106,900 21.99 22.24 21.83 71,500 800 1.9
05/02/2024
22.07
 87,615 22.32 22.48 21.42 0 200 0.0
02/02/2024
22.24
 254,531 21.99 22.73 21.83 120,000 33,980 2.4
01/02/2024
21.99
 205,077 21.25 21.99 21.17 40,200 10,000 0.8
31/01/2024
21.25
 143,026 21.01 21.33 21.01 44,300 0 1.1
30/01/2024
21.09
 88,907 20.92 21.09 20.84 30,100 0 0.8
29/01/2024
20.92
 85,571 20.84 20.92 20.76 29,700 0 0.8
26/01/2024
20.84
 82,813 20.35 20.84 20.35 23,900 0 0.6
25/01/2024
20.51
 134,214 20.19 20.60 20.19 50,100 4,000 1.1
24/01/2024
20.43
 119,116 20.43 20.51 20.19 11,900 400 0.3
23/01/2024
20.43
 97,950 20.10 20.68 20.10 7,300 0 0.2
22/01/2024
20.27
 107,324 20.19 20.35 20.10 0 800 0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2024
20.10
 277,236 20.19 20.19 19.69 4,400 0 0.1
18/01/2024
19.69
 154,388 19.53 19.85 19.45 100 0 0.0
17/01/2024
19.69
 75,200 19.45 20.10 19.45 0 7,400 -0.2
16/01/2024
19.45
 86,100 19.21 19.53 19.13 0 100 0.0
15/01/2024
19.29
 34,807 19.21 19.61 19.21 0 0 0
12/01/2024
19.45
 134,101 19.37 19.61 19.05 0 0 0
11/01/2024
19.45
 45,036 19.45 19.93 19.29 0 2,700 -0.1
10/01/2024
19.45
 102,092 20.50 20.50 19.29 9,000 0 0.2
09/01/2024
19.69
 139,606 19.53 19.85 19.29 300 28 0.0
08/01/2024
19.53
 112,587 19.77 19.77 19.21 0 0 0
05/01/2024
19.53
 79,163 19.53 19.69 19.21 0 0 0

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