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)
12/01/2024
21.40
 134,101 21.31 21.57 20.96 0 0 0
11/01/2024
21.40
 45,036 21.40 21.93 21.22 0 2,700 -0.1
10/01/2024
21.40
 102,092 22.55 22.55 21.22 9,000 0 0.2
09/01/2024
21.66
 139,606 21.49 21.84 21.22 300 28 0.0
08/01/2024
21.49
 112,587 21.75 21.75 21.13 0 0 0
05/01/2024
21.49
 79,163 21.49 21.66 21.13 0 0 0
04/01/2024
21.49
 407,132 20.51 21.75 20.34 0 2,800 -0.1
03/01/2024
20.42
 36,489 20.34 20.42 20.25 0 0 0
02/01/2024
20.42
 60,134 20.34 20.51 20.25 0 0 0
01/01/2024
20.34
 131,908 20.07 20.34 20.07 1,200 0 0.0
29/12/2023
20.34
 131,908 20.07 20.34 20.07 1,200 0 0.0
28/12/2023
20.25
 54,455 20.25 20.25 20.07 0 0 0
27/12/2023
20.25
 46,133 20.25 20.25 19.98 1,000 0 0.0
26/12/2023
20.16
 20,707 19.98 20.25 19.98 0 0 0
25/12/2023
20.25
 23,930 20.34 20.34 19.89 0 0 0
22/12/2023
20.34
 72,925 20.34 20.34 19.98 0 0 0
21/12/2023
20.16
 66,090 19.81 20.16 19.81 2,000 0 0.0
20/12/2023
20.16
 27,320 20.16 20.25 19.81 0 0 0
19/12/2023
20.25
 19,522 19.28 20.25 19.28 0 0 0
18/12/2023
19.54
 79,862 19.89 19.89 19.19 0 56,914 -1.2
15/12/2023
19.63
 127,548 19.10 19.72 18.39 0 81,000 -1.8
14/12/2023
19.89
 76,300 20.25 20.34 19.72 0 46,300 -1.0
13/12/2023
20.07
 101,877 20.25 20.25 19.89 0 45,400 -1.0
12/12/2023
20.25
 19,711 20.16 20.34 20.16 0 0 0
11/12/2023
20.34
 42,151 20.16 20.42 20.07 0 0 0
08/12/2023
20.16
 80,664 20.25 20.34 19.98 16,600 0 0.4
07/12/2023
20.34
 50,134 20.34 20.51 20.07 0 3,326 -0.1
06/12/2023
20.34
 36,193 20.34 20.42 20.16 0 0 0
05/12/2023
20.25
 24,878 20.34 20.51 20.25 0 0 0
04/12/2023
20.34
 89,448 20.34 20.60 20.16 0 28 0.0
01/12/2023
32.72
 4,000 33.95 33.95 32.72 0 0 0
30/11/2023
20.34
 23,105 20.25 20.34 20.07 100 0 0.0
29/11/2023
20.34
 53,420 20.07 20.42 19.98 0 0 0
28/11/2023
20.34
 34,201 20.16 20.42 20.07 0 0 0
27/11/2023
20.42
 23,555 20.42 20.69 20.25 0 990 0.0
24/11/2023
20.34
 43,300 20.25 20.34 19.98 0 0 0
23/11/2023
20.25
 83,078 20.34 20.96 20.07 0 0 0
22/11/2023
20.25
 167,952 20.25 21.04 19.98 0 0 0
21/11/2023
20.25
 154,880 19.98 20.34 18.66 0 0 0
20/11/2023
20.25
 58,274 20.25 20.34 19.81 0 0 0
17/11/2023
20.25
 58,928 20.34 20.51 19.81 0 0 0
16/11/2023
20.34
 30,002 20.07 20.51 19.89 600 0 0.0
15/11/2023
20.25
 100,189 20.51 20.78 19.89 0 0 0
14/11/2023
20.25
 197,979 20.42 20.51 19.81 0 0 0
13/11/2023
19.98
 82,917 20.60 20.78 19.98 0 0 0
10/11/2023
20.60
 136,462 20.42 20.69 20.07 0 1,000 0.0
09/11/2023
20.51
 215,806 20.07 21.04 19.89 0 0 0
08/11/2023
20.07
 150,039 19.89 20.34 19.72 100 0 0.0
07/11/2023
23.61
 135,961 23.78 24.23 23.25 0 0 0
06/11/2023
19.54
 161,897 19.28 19.89 19.01 0 6,000 -0.1
03/11/2023
19.28
 53,000 19.54 19.54 18.92 0 0 0
02/11/2023
19.28
 125,876 18.83 19.63 18.83 0 5,200 -0.1
01/11/2023
18.66
 40,702 18.21 18.92 18.13 0 0 0
31/10/2023
18.57
 66,998 18.39 18.74 18.04 0 0 0
30/10/2023
18.74
 48,492 19.01 19.01 18.30 0 0 0
27/10/2023
48.72
 1,800 49.52 51.28 47.04 0 0 0
26/10/2023
17.95
 439,142 18.21 18.21 16.62 0 400 0.0
25/10/2023
18.39
 35,117 18.13 18.39 17.95 0 0 0
24/10/2023
18.13
 88,188 18.04 18.57 17.68 2,700 0 0.1
23/10/2023
18.04
 40,345 18.48 18.48 17.86 2,000 0 0.0
20/10/2023
18.30
 80,123 18.48 18.48 17.68 0 2,300 0.0
19/10/2023
18.21
 75,237 18.21 18.48 17.86 0 0 0
18/10/2023
18.48
 148,161 19.10 19.72 18.04 2,000 10 0.0
17/10/2023
19.10
 139,500 19.98 20.16 19.10 1,300 0 0.0
16/10/2023
19.98
 139,260 20.16 20.34 19.81 0 200 0.0
13/10/2023
19.89
 332,435 19.01 19.98 19.01 0 0 0
12/10/2023
18.74
 101,213 19.19 19.19 18.57 0 0 0
11/10/2023
18.92
 70,198 19.28 19.28 18.57 0 0 0
10/10/2023
19.10
 438,092 17.60 19.28 17.60 0 0 0
09/10/2023
17.60
 109,895 17.42 17.60 17.06 2,000 0 0.0
06/10/2023
17.42
 50,810 17.42 17.95 17.15 0 0 0
05/10/2023
17.42
 70,202 17.68 18.13 17.24 0 0 0
04/10/2023
17.42
 91,120 18.04 18.04 17.15 2,000 0 0.0
03/10/2023
18.04
 344,779 18.30 18.57 16.71 0 0 0
02/10/2023
18.57
 50,638 19.10 19.89 18.13 1,000 0 0.0
29/09/2023
18.74
 158,059 17.15 18.83 16.80 0 0 0
28/09/2023
17.15
 62,540 17.33 17.33 16.98 1,000 0 0.0
27/09/2023
17.33
 92,559 17.86 17.86 16.98 1,000 0 0.0
26/09/2023
17.77
 87,285 18.30 18.30 17.24 2,000 0 0.0
25/09/2023
18.30
 66,661 19.19 19.19 17.51 0 0 0
22/09/2023
18.66
 67,115 19.28 19.28 18.66 3,000 0 0.1
21/09/2023
19.28
 29,191 19.01 19.28 19.01 0 0 0
20/09/2023
19.19
 80,477 19.45 19.45 18.74 5,000 0 0.1
19/09/2023
48.72
 1,800 49.52 51.28 47.04 0 0 0
18/09/2023
19.19
 104,345 19.36 19.36 19.01 0 0 0
15/09/2023
48.72
 1,800 49.52 51.28 47.04 0 0 0
14/09/2023
19.54
 70,523 19.89 19.89 19.45 1,000 0 0.0
13/09/2023
19.54
 111,546 19.89 20.07 19.54 2,600 0 0.1
12/09/2023
19.89
 96,228 19.98 20.07 19.72 3,000 0 0.1
11/09/2023
20.07
 98,090 20.60 20.60 19.81 0 0 0
08/09/2023
20.34
 62,901 20.60 20.60 20.25 100 0 0.0
07/09/2023
20.34
 120,508 20.60 20.60 20.16 0 0 0
06/09/2023
20.51
 102,836 20.51 20.51 20.25 500 0 0.0
05/09/2023
20.42
 57,680 20.51 21.13 20.25 0 0 0
04/09/2023
35.28
 24,312 36.78 37.14 34.48 0 0 0
01/09/2023
33.60
 1,400 34.13 34.13 32.98 0 0 0
31/08/2023
20.34
 90,276 20.25 20.69 19.98 2,000 0 0.0
30/08/2023
19.98
 70,456 20.69 20.69 19.89 3,000 0 0.1
29/08/2023
20.60
 61,347 21.13 21.22 20.42 0 0 0
28/08/2023
20.69
 209,213 19.89 21.22 19.45 0 1,600 0.0

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