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)
25/08/2023
48.72
 1,800 49.52 51.28 47.04 0 0 0
24/08/2023
19.63
 69,963 19.63 19.72 19.28 0 0 0
23/08/2023
19.63
 97,326 20.25 20.25 19.63 2,800 0 0.1
22/08/2023
20.16
 75,886 20.69 20.69 19.81 0 6,400 -0.1
21/08/2023
20.34
 90,532 21.66 21.66 19.89 0 0 0
18/08/2023
20.42
 335,888 21.66 21.66 20.34 1,000 1,280 -0.0
17/08/2023
21.66
 347,878 22.55 22.55 21.22 5,000 16,300 -0.3
16/08/2023
22.55
 574,580 24.76 24.76 22.46 2,000 8,000 -0.2
15/08/2023
23.96
 43,715 24.76 24.76 23.96 2,000 0 0.1
14/08/2023
24.49
 54,520 24.58 25.02 24.14 1,900 0 0.1
11/08/2023
24.58
 24,467 24.76 25.29 24.32 0 0 0
10/08/2023
24.85
 79,078 24.85 26.79 24.49 0 0 0
09/08/2023
24.49
 36,802 24.23 24.67 24.23 1,000 0 0.0
08/08/2023
24.23
 61,136 24.40 24.67 24.14 0 0 0
07/08/2023
24.67
 108,710 24.76 24.76 24.14 1,000 0 0.0
04/08/2023
24.76
 53,030 25.11 25.11 24.58 1,000 0 0.0
03/08/2023
24.76
 40,846 25.20 25.20 24.58 11,000 0 0.3
02/08/2023
24.93
 76,439 24.32 25.20 23.87 0 0 0
01/08/2023
24.32
 37,896 24.76 24.76 24.32 0 0 0
31/07/2023
24.76
 64,139 25.11 25.11 24.49 0 0 0
28/07/2023
24.76
 45,212 25.20 25.20 24.58 0 0 0
27/07/2023
25.11
 64,315 25.46 25.46 24.58 0 0 0
26/07/2023
25.11
 230,840 25.46 25.46 24.58 0 1,000 -0.0
25/07/2023
25.11
 110,235 25.64 25.64 24.67 0 0 0
24/07/2023
25.64
 162,702 24.76 25.64 24.05 0 0 0
21/07/2023
24.49
 131,500 24.14 24.67 23.70 2,100 0 0.1
20/07/2023
24.32
 56,568 24.49 24.49 23.96 900 0 0.0
19/07/2023
24.32
 53,444 23.96 24.58 22.37 0 0 0
18/07/2023
24.32
 30,900 24.67 24.67 24.05 0 1,000 -0.0
17/07/2023
24.40
 68,157 24.49 24.76 24.05 0 0 0
14/07/2023
24.40
 76,460 24.76 24.76 24.05 0 0 0
13/07/2023
24.85
 394,002 23.25 25.38 22.99 0 0 0
12/07/2023
23.08
 111,975 23.61 23.78 23.08 0 0 0
11/07/2023
23.61
 135,961 23.78 24.23 23.25 0 0 0
10/07/2023
17.42
 50,810 17.42 17.95 17.15 0 0 0
07/07/2023
23.08
 288,573 20.34 23.78 20.34 0 0 0
06/07/2023
22.10
 196,235 23.25 23.43 22.10 0 0 0
05/07/2023
23.25
 103,905 23.25 23.78 22.90 0 0 0
04/07/2023
23.25
 118,020 23.87 23.87 23.17 0 400 -0.0
03/07/2023
23.87
 117,772 24.76 25.02 23.43 1,610 0 0.0
30/06/2023
48.72
 1,800 49.52 51.28 47.04 0 0 0
29/06/2023
24.40
 168,745 28.29 28.29 24.32 2,510 3,100 -0.0
28/06/2023
26.00
 576,675 27.85 27.85 25.38 11,631 17,400 -0.2
27/06/2023
25.38
 119,615 25.29 25.38 25.20 4,400 500 0.1
26/06/2023
23.08
 151,034 19.01 23.08 19.01 0 500 -0.0
23/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/180 (Volume + 180%, Ratio=1.80)
23/06/2023
21.04
 413,151 21.04 21.04 20.60 500 13,550 -0.3
22/06/2023
19.20
 207,274 18.88 19.42 18.73 0 600 -0.0
21/06/2023
18.82
 146,548 18.95 19.10 18.73 1,300 5,010 -0.2
20/06/2023
17.40
 1,800 17.68 18.32 16.80 0 0 0
19/06/2023
18.79
 237,654 18.79 19.42 18.57 100 0 0.0
16/06/2023
18.47
 117,702 18.25 18.50 18.00 1,200 0 0.1
15/06/2023
18.25
 54,408 18.63 18.63 18.00 700 0 0.0
14/06/2023
18.63
 107,029 18.63 18.95 18.16 1,100 0 0.1
13/06/2023
17.40
 1,800 17.68 18.32 16.80 0 0 0
12/06/2023
18.95
 96,189 18.95 19.58 18.60 4,500 0 0.3
09/06/2023
18.63
 214,034 19.58 19.64 18.47 200 0 0.0
08/06/2023
19.01
 479,188 17.84 19.33 17.68 0 1,400 -0.1
07/06/2023
17.59
 208,454 16.89 17.62 16.74 0 2,000 -0.1
06/06/2023
16.74
 331,151 16.42 16.83 16.26 0 0 0
05/06/2023
16.10
 48,401 16.36 16.36 16.01 0 0 0
02/06/2023
16.10
 114,335 15.66 16.39 15.57 0 0 0
01/06/2023
15.76
 119,910 15.79 16.07 15.51 0 0 0
31/05/2023
15.79
 102,576 15.79 16.07 15.47 0 0 0
30/05/2023
15.47
 102,200 14.78 15.73 14.65 0 1,900 -0.1
29/05/2023
14.68
 87,603 14.43 14.75 14.34 0 0 0
26/05/2023
14.40
 28,200 14.40 14.40 14.21 0 0 0
25/05/2023
14.37
 51,570 14.37 14.53 13.99 0 0 0
24/05/2023
14.24
 27,000 14.65 14.65 14.24 0 0 0
23/05/2023
14.46
 7,683 14.53 14.53 14.31 0 0 0
22/05/2023
14.46
 12,600 14.68 14.68 14.34 0 0 0
19/05/2023
14.34
 25,700 14.81 14.81 14.34 0 0 0
18/05/2023
14.72
 39,300 14.53 14.81 14.31 0 0 0
17/05/2023
14.27
 22,508 14.53 14.75 14.27 0 0 0
16/05/2023
14.53
 18,600 14.68 14.78 14.24 0 0 0
15/05/2023
14.56
 30,506 14.56 14.84 14.27 0 0 0
12/05/2023
14.56
 42,244 14.40 15.00 13.67 0 0 0
11/05/2023
14.59
 42,204 15.16 15.16 14.53 0 0 0
10/05/2023
14.97
 66,800 15.16 15.16 14.84 0 200 -0.0
09/05/2023
14.97
 37,840 15.16 15.16 14.78 0 100 -0.0
08/05/2023
15.13
 59,136 14.84 15.19 14.68 0 0 0
05/05/2023
14.65
 61,730 14.46 14.94 14.43 0 0 0
04/05/2023
14.40
 100,670 13.83 14.46 13.77 0 0 0
03/05/2023
12.92
 900 12.92 12.92 12.92 0 0 0
02/05/2023
12.16
 200 12.32 12.32 12.16 0 0 0
01/05/2023
11.94
 1,900 12.00 12.16 11.78 0 0 0
28/04/2023
13.77
 27,402 13.89 13.89 13.58 0 0 0
27/04/2023
13.80
 39,200 14.21 14.21 13.67 0 0 0
26/04/2023
13.80
 40,200 13.77 13.83 13.58 0 0 0
25/04/2023
13.77
 61,706 14.05 14.53 13.58 0 0 0
24/04/2023
13.96
 116,903 13.45 14.18 13.26 0 0 0
21/04/2023
13.11
 142,800 12.51 13.58 12.51 0 0 0
20/04/2023
12.51
 19,000 12.51 12.73 12.41 0 400 -0.0
19/04/2023
12.51
 2,900 12.51 12.51 12.41 0 0 0
18/04/2023
12.38
 14,403 12.54 12.60 12.38 0 0 0
17/04/2023
12.32
 8,700 12.63 12.63 12.25 0 0 0
14/04/2023
12.54
 17,900 12.60 12.60 12.25 0 0 0
13/04/2023
12.60
 11,200 12.73 12.73 12.41 0 0 0
12/04/2023
12.63
 11,300 12.79 12.79 12.47 0 0 0
11/04/2023
12.63
 6,300 12.60 12.79 12.44 0 0 0
10/04/2023
6.22
 91,120 6.44 6.44 6.13 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |