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)
14/08/2023
22.27
 54,520 22.35 22.75 21.94 1,900 0 0.1
11/08/2023
22.35
 24,467 22.51 22.99 22.10 0 0 0
10/08/2023
22.59
 79,078 22.59 24.36 22.27 0 0 0
09/08/2023
22.27
 36,802 22.02 22.43 22.02 1,000 0 0.0
08/08/2023
22.02
 61,136 22.19 22.43 21.94 0 0 0
07/08/2023
22.43
 108,710 22.51 22.51 21.94 1,000 0 0.0
04/08/2023
22.51
 53,030 22.83 22.83 22.35 1,000 0 0.0
03/08/2023
22.51
 40,846 22.91 22.91 22.35 11,000 0 0.3
02/08/2023
22.67
 76,439 22.10 22.91 21.70 0 0 0
01/08/2023
22.10
 37,896 22.51 22.51 22.10 0 0 0
31/07/2023
22.51
 64,139 22.83 22.83 22.27 0 0 0
28/07/2023
22.51
 45,212 22.91 22.91 22.35 0 0 0
27/07/2023
22.83
 64,315 23.15 23.15 22.35 0 0 0
26/07/2023
22.83
 230,840 23.15 23.15 22.35 0 1,000 0.0
25/07/2023
22.83
 110,235 23.31 23.31 22.43 0 0 0
24/07/2023
23.31
 162,702 22.51 23.31 21.86 0 0 0
21/07/2023
22.27
 131,500 21.94 22.43 21.54 2,100 0 0.1
20/07/2023
22.10
 56,568 22.27 22.27 21.78 900 0 0.0
19/07/2023
22.10
 53,444 21.78 22.35 20.34 0 0 0
18/07/2023
22.10
 30,900 22.43 22.43 21.86 0 1,000 0.0
17/07/2023
22.19
 68,157 22.27 22.51 21.86 0 0 0
14/07/2023
22.19
 76,460 22.51 22.51 21.86 0 0 0
13/07/2023
22.59
 394,002 21.14 23.07 20.90 0 0 0
12/07/2023
20.98
 111,975 21.46 21.62 20.98 0 0 0
11/07/2023
21.46
 135,961 21.62 22.02 21.14 0 0 0
10/07/2023
15.84
 50,810 15.84 16.32 15.59 0 0 0
07/07/2023
20.98
 288,573 18.49 21.62 18.49 0 0 0
06/07/2023
20.10
 196,235 21.14 21.30 20.10 0 0 0
05/07/2023
21.14
 103,905 21.14 21.62 20.82 0 0 0
04/07/2023
21.14
 118,020 21.70 21.70 21.06 0 400 0.0
03/07/2023
21.70
 117,772 22.51 22.75 21.30 1,610 0 0.0
30/06/2023
44.29
 1,800 45.01 46.62 42.76 0 0 0
29/06/2023
22.19
 168,745 25.72 25.72 22.10 2,510 3,100 0.0
28/06/2023
23.63
 576,675 25.32 25.32 23.07 11,631 17,400 -0.2
27/06/2023
23.07
 119,615 22.99 23.07 22.91 4,400 500 0.1
26/06/2023
20.98
 151,034 17.28 20.98 17.28 0 500 0.0
23/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/180 (Volume + 180%, Ratio=1.80)
23/06/2023
19.13
 413,151 19.13 19.13 18.73 500 13,550 -0.3
22/06/2023
17.45
 207,274 17.17 17.66 17.02 0 600 0.0
21/06/2023
17.11
 146,548 17.22 17.37 17.02 1,300 5,010 -0.2
20/06/2023
15.82
 1,800 16.08 16.65 15.27 0 0 0
19/06/2023
17.08
 237,654 17.08 17.66 16.88 100 0 0.0
16/06/2023
16.79
 117,702 16.59 16.82 16.36 1,200 0 0.1
15/06/2023
16.59
 54,408 16.94 16.94 16.36 700 0 0.0
14/06/2023
16.94
 107,029 16.94 17.22 16.51 1,100 0 0.1
13/06/2023
15.82
 1,800 16.08 16.65 15.27 0 0 0
12/06/2023
17.22
 96,189 17.22 17.80 16.91 4,500 0 0.3
09/06/2023
16.94
 214,034 17.80 17.86 16.79 200 0 0.0
08/06/2023
17.28
 479,188 16.22 17.57 16.08 0 1,400 -0.1
07/06/2023
15.99
 208,454 15.36 16.02 15.22 0 2,000 -0.1
06/06/2023
15.22
 331,151 14.93 15.30 14.78 0 0 0
05/06/2023
14.64
 48,401 14.87 14.87 14.55 0 0 0
02/06/2023
14.64
 114,335 14.24 14.90 14.15 0 0 0
01/06/2023
14.33
 119,910 14.35 14.61 14.10 0 0 0
31/05/2023
14.35
 102,576 14.35 14.61 14.07 0 0 0
30/05/2023
14.07
 102,200 13.44 14.30 13.32 0 1,900 -0.1
29/05/2023
13.35
 87,603 13.12 13.41 13.03 0 0 0
26/05/2023
13.09
 28,200 13.09 13.09 12.92 0 0 0
25/05/2023
13.06
 51,570 13.06 13.21 12.72 0 0 0
24/05/2023
12.95
 27,000 13.32 13.32 12.95 0 0 0
23/05/2023
13.15
 7,683 13.21 13.21 13.00 0 0 0
22/05/2023
13.15
 12,600 13.35 13.35 13.03 0 0 0
19/05/2023
13.03
 25,700 13.46 13.46 13.03 0 0 0
18/05/2023
13.38
 39,300 13.21 13.46 13.00 0 0 0
17/05/2023
12.98
 22,508 13.21 13.41 12.98 0 0 0
16/05/2023
13.21
 18,600 13.35 13.44 12.95 0 0 0
15/05/2023
13.23
 30,506 13.23 13.49 12.98 0 0 0
12/05/2023
13.23
 42,244 13.09 13.64 12.43 0 0 0
11/05/2023
13.26
 42,204 13.78 13.78 13.21 0 0 0
10/05/2023
13.61
 66,800 13.78 13.78 13.49 0 200 0.0
09/05/2023
13.61
 37,840 13.78 13.78 13.44 0 100 0.0
08/05/2023
13.75
 59,136 13.49 13.81 13.35 0 0 0
05/05/2023
13.32
 61,730 13.15 13.58 13.12 0 0 0
04/05/2023
13.09
 100,670 12.57 13.15 12.52 0 0 0
28/04/2023
12.52
 27,402 12.63 12.63 12.34 0 0 0
27/04/2023
12.55
 39,200 12.92 12.92 12.43 0 0 0
26/04/2023
12.55
 40,200 12.52 12.57 12.34 0 0 0
25/04/2023
12.52
 61,706 12.77 13.21 12.34 0 0 0
24/04/2023
12.69
 116,903 12.23 12.89 12.06 0 0 0
21/04/2023
11.91
 142,800 11.37 12.34 11.37 0 0 0
20/04/2023
11.37
 19,000 11.37 11.57 11.28 0 400 0.0
19/04/2023
11.37
 2,900 11.37 11.37 11.28 0 0 0
18/04/2023
11.25
 14,403 11.40 11.45 11.25 0 0 0
17/04/2023
11.20
 8,700 11.48 11.48 11.14 0 0 0
14/04/2023
11.40
 17,900 11.45 11.45 11.14 0 0 0
13/04/2023
11.45
 11,200 11.57 11.57 11.28 0 0 0
12/04/2023
11.48
 11,300 11.63 11.63 11.34 0 0 0
11/04/2023
11.48
 6,300 11.45 11.63 11.31 0 0 0
10/04/2023
5.66
 91,120 5.86 5.86 5.57 2,000 0 0.0
07/04/2023
11.45
 24,312 11.94 12.06 11.20 0 0 0
06/04/2023
11.48
 6,900 11.57 11.63 11.48 0 0 0
05/04/2023
11.54
 20,900 11.48 11.63 11.48 0 0 0
04/04/2023
11.51
 23,300 11.40 11.57 11.34 0 0 0
03/04/2023
11.40
 10,200 11.77 11.77 11.28 0 0 0
31/03/2023
11.40
 6,800 11.28 11.40 11.22 0 0 0
30/03/2023
11.43
 7,746 11.48 11.48 11.34 0 0 0
29/03/2023
11.40
 4,122 11.48 11.48 11.22 0 0 0
28/03/2023
11.43
 10,500 11.34 11.43 11.20 0 0 0
27/03/2023
11.37
 42,500 11.48 11.48 11.20 0 0 0
24/03/2023
11.43
 78,100 11.34 11.43 11.31 0 0 0
23/03/2023
11.43
 4,100 11.43 11.43 11.17 0 0 0

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