CTCP Dược phẩm Hà Tây (dht)

49.90
-0.10
(-0.20%)
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)
23/10/2026
49.90
 2,500 51 51 48.50 0 0 0
22/10/2026
50
 8,100 51 52 48.90 0 0 0
21/10/2026
51.60
 30,900 49.30 51.90 48.10 0 0 0
20/10/2026
49.40
 1,900 49.50 50 48.10 0 0 0
19/10/2026
49.50
 800 51.50 51.50 48.50 0 0 0
16/10/2026
50
 38,400 48.50 50.40 48.20 0 0 0
15/10/2026
50
 8,100 48.70 50 46.90 0 0 0
14/10/2026
50.30
 2,400 50.50 51 48.80 0 0 0
13/10/2026
50.30
 2,700 51 51 48 0 0 0
12/10/2026
50.30
 1,200 51.50 51.50 49.60 0 0 0
09/10/2026
50.20
 5,600 53 53 48.20 0 0 0
08/10/2026
53
 300 53.30 53.30 50.60 0 0 0
07/10/2026
52.30
 2,200 51.90 53.90 50.60 0 0 0
06/10/2026
51.90
 900 51.90 51.90 51.20 0 0 0
05/10/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
05/10/2026
51.90
 1,400 55 55 50.80 0 0 0
02/10/2026
50.91
 29,800 48.18 50.91 47.73 0 0 0
01/10/2026
49.36
 200 49.36 49.36 49.36 0 0 0
30/09/2026
46.82
 3,400 49.73 49.73 46.82 0 0 0
29/09/2026
49.36
 2,400 49.91 49.91 47.73 0 0 0
28/09/2026
49.09
 6,500 49.91 49.91 48.18 0 0 0
25/09/2026
49.55
 6,700 49.45 49.55 48.45 0 0 0
24/09/2026
48.82
 1,000 48.73 50 48 0 0 0
23/09/2026
48.73
 1,000 49.36 50 48.18 0 0 0
22/09/2026
48.64
 1,700 49.09 50.09 48.18 0 0 0
21/09/2026
48.64
 10,200 48.91 49.45 48.09 0 0 0
18/09/2026
49.18
 5,000 49.09 49.18 48.09 0 0 0
17/09/2026
49.09
 2,500 49.18 49.18 48.36 0 0 0
16/09/2026
49.09
 13,000 50.82 50.82 47.73 0 0 0
15/09/2026
50
 12,600 49.27 51.64 48.27 0 0 0
14/09/2026
50.09
 1,800 50.91 52.73 48.36 0 0 0
11/09/2026
50
 1,200 50.82 50.82 49.09 0 0 0
10/09/2026
50.55
 1,600 51.09 51.09 49.55 0 0 0
09/09/2026
50.45
 2,000 51.64 51.64 49.45 0 0 0
08/09/2026
50.91
 3,200 51 51 50 0 0 0
07/09/2026
50.82
 12,800 50.91 51.55 50 0 0 0
04/09/2026
50.73
 7,700 50.91 50.91 49.82 0 0 0
03/09/2026
50.64
 500 50.64 50.64 50.45 0 0 0
28/08/2026
51.45
 3,900 50.91 52.18 50.36 0 0 0
27/08/2026
51.36
 4,700 51.64 51.64 50.18 0 0 0
26/08/2026
52
 300 53.36 53.36 51.91 0 0 0
25/08/2026
51.73
 20,800 51.27 53.55 50.45 0 0 0
24/08/2026
51.73
 27,300 51.36 54.45 50.73 9,000 0 0.5
21/08/2026
51.55
 61,000 50.91 51.73 49.82 9,000 0 0.5
20/08/2026
51
 8,500 51.73 51.73 50.18 0 0 0
19/08/2026
50.91
 8,700 50.91 53.64 50 5,000 0 0.3
18/08/2026
51
 7,300 51.64 53.64 50.45 5,000 0 0.3
17/08/2026
51.55
 6,000 50.45 51.55 50.45 0 0 0
14/08/2026
50.64
 1,900 50.91 50.91 49.45 0 0 0
13/08/2026
50.73
 11,500 50.91 51.18 49.45 0 3,900 -0.2
12/08/2026
51.18
 3,200 54.55 54.55 50.55 0 0 0
11/08/2026
51.55
 10,200 52.73 52.73 51.09 0 0 0
10/08/2026
51.73
 6,900 55.45 55.45 51.36 0 200 0.0
07/08/2026
53
 2,900 55.45 55.45 51.18 0 100 0.0
06/08/2026
53.45
 2,700 54.09 54.09 51.82 0 0 0
05/08/2026
54.09
 13,200 54.55 54.55 51.82 0 5,000 -0.3
04/08/2026
53
 6,400 53.27 53.27 51.36 0 0 0
03/08/2026
53.55
 4,600 53.64 53.82 51.82 0 0 0
31/07/2026
53.64
 10,500 53.27 53.64 51.45 0 100 0.0
30/07/2026
53.45
 2,200 53.18 55.82 51.82 0 0 0
29/07/2026
53.18
 6,200 57.27 57.27 51.73 0 0 0
28/07/2026
53.09
 18,000 54.45 54.45 52.09 0 100 0.0
27/07/2026
54.45
 27,300 54.82 56.36 50.45 0 0 0
24/07/2026
54.82
 11,300 53.82 55 51.82 0 3,300 -0.2
23/07/2026
53.91
 1,300 59.27 59.27 53.73 0 100 0.0
22/07/2026
53.91
 2,500 54.18 54.18 52.73 0 1,000 -0.1
21/07/2026
54.18
 4,300 55.45 55.45 53.18 0 700 0.0
20/07/2026
55.55
 6,100 56.36 56.64 54.09 0 0 0
17/07/2026
56.64
 15,100 56.64 57.18 56.36 0 0 0
16/07/2026
56.55
 6,300 58.09 59 55.91 0 0 0
15/07/2026
55.45
 4,500 58.09 58.09 55.45 0 0 0
14/07/2026
57.73
 500 58.09 58.64 56.55 0 0 0
13/07/2026
58.09
 4,100 59.36 59.36 54.09 0 1,700 -0.1
10/07/2026
58.64
 3,300 57.27 58.64 57.27 0 300 0.0
09/07/2026
59.18
 5,500 59.55 59.55 59 0 0 0
08/07/2026
57.27
 400 58.73 58.82 57.27 0 100 0.0
07/07/2026
58.82
 20,100 58.18 60 58.18 0 4,600 -0.3
06/07/2026
58.27
 100 58.27 58.27 58.27 0 0 0
03/07/2026
58.64
 19,700 57.27 58.64 56.82 0 0 0
02/07/2026
63.09
 24,900 62.73 63.18 61.82 2,500 3,200 0.0
01/07/2026
58.64
 1,200 58.82 58.91 58.64 0 0 0
30/06/2026
59.09
 1,600 57.73 59.09 55.09 0 0 0
29/06/2026
60
 100 60 60 60 0 0 0
26/06/2026
58.09
 1,000 57.91 58.09 57.73 0 0 0
25/06/2026
58.27
 600 58.18 58.27 58.18 0 0 0
24/06/2026
58.45
 1,400 58.18 58.45 57.73 0 0 0
23/06/2026
58.73
 700 58.73 58.73 58.18 0 200 0.0
22/06/2026
58.82
 400 58.18 58.82 58.18 0 0 0
19/06/2026
59.82
 400 58.64 59.82 58.64 0 0 0
18/06/2026
60.27
 2,300 59.18 60.45 58.64 0 200 0.0
17/06/2026
61
 1,500 60.91 61 60.91 0 100 0.0
16/06/2026
61
 8,100 61.18 61.27 58.64 0 100 0.0
15/06/2026
61.27
 10,800 60 63.64 58.55 0 0 0
12/06/2026
59.09
 4,400 60 60 55.55 0 0 0
11/06/2026
60
 19,600 58.73 60.73 58.73 0 0 0
10/06/2026
60.73
 5,300 60.82 62.55 58.36 0 0 0
09/06/2026
59.09
 1,400 59.09 60.82 59.09 0 200 0.0
08/06/2026
61.09
 3,300 62.27 62.27 58.73 0 0 0
05/06/2026
59.73
 4,800 62.18 62.18 59.09 0 400 0.0
04/06/2026
60.45
 3,300 60.36 60.45 59.45 0 100 0.0
03/06/2026
60.82
 6,500 61 62.18 59.64 3,000 500 0.2

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