CTCP Dược phẩm Hà Tây (dht)

72.20
3
(4.34%)
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
(2024-10-16) 		0.89 1.30% 707,900 -13,400 -0.9
68.31
72.20
72.20
2 tháng
(2024-09-16) 		0.79 1.16% 1,388,100 -30,824 -2.1
68.21
72.20
72.20
3 tháng
(2024-08-19) 		0.39 0.57% 1,985,900 -44,894 -3.1
67.62
72.20
72.20
6 tháng
(2024-05-20) 		33.85 95.78% 10,077,200 -151,154 -10.4
35.35
73.47
72.20
12 tháng
(2023-11-21) 		46.93 210.69% 24,754,700 1,151,320 26.4
21.49
73.47
72.20
24 tháng
(2022-11-28) 		55.48 404.34% 43,362,627 1,165,521 26.7
12.85
73.47
72.20
36 tháng
(2021-12-01) 		53.75 347.83% 45,460,992 981,601 19.0
12.76
73.47
72.20
60 tháng
(2019-12-12) 		53.29 334.86% 57,025,257 1,072,066 25.1
12.76
73.47
72.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
17.21
 7,600 17.21 17.37 16.97 0 0 0
09/04/2021
17.21
 3,610 17.31 17.37 17.04 0 0 0
08/04/2021
17.31
 16,000 17.31 17.47 17.04 0 0 0
07/04/2021
17.31
 6,010 17.27 17.47 17.14 0 0 0
06/04/2021
17.27
 10,800 17.37 17.44 17.07 0 0 0
05/04/2021
17.37
 10,215 17.37 17.44 17.21 400 0 0.0
02/04/2021
17.37
 11,215 17.21 17.37 17.11 700 165 0.0
01/04/2021
17.21
 5,500 17.37 17.37 17.04 0 0 0
31/03/2021
17.37
 2,640 17.37 17.40 17.21 0 0 0
30/03/2021
17.37
 5,806 17.40 17.40 17.21 0 0 0
29/03/2021
17.40
 9,898 17.27 17.50 17.27 0 0 0
26/03/2021
17.27
 5,340 17.31 17.50 17.14 0 0 0
25/03/2021
17.31
 3,216 17.54 17.54 17.21 0 0 0
24/03/2021
17.54
 4,678 17.54 17.54 17.24 1,300 100 0.1
23/03/2021
17.54
 10,500 17.50 17.54 17.27 0 0 0
22/03/2021
17.50
 14,200 17.50 17.67 17.27 0 0 0
19/03/2021
17.50
 11,900 17.54 17.54 17.27 0 500 -0.0
18/03/2021
17.54
 19,000 17.34 17.54 17.24 0 0 0
17/03/2021
17.34
 15,007 17.54 18.20 17.24 0 0 0
16/03/2021
17.54
 37,440 17.64 17.64 17.40 10,000 0 0.5
15/03/2021
17.64
 17,500 17.50 17.64 17.34 0 0 0
12/03/2021
17.50
 16,410 17.50 17.50 17.27 110 0 0.0
11/03/2021
17.50
 15,922 17.50 17.50 17.24 0 19 -0.0
10/03/2021
17.50
 13,500 17.47 17.50 17.31 0 0 0
09/03/2021
17.47
 10,839 17.50 17.50 17.24 0 4,000 -0.2
08/03/2021
17.50
 18,242 17.50 17.54 17.21 0 1 -0.0
05/03/2021
17.50
 13,970 17.57 17.83 17.31 0 70 -0.0
04/03/2021
17.57
 29,229 17.54 19.03 17.37 0 0 0
03/03/2021
17.54
 5,700 17.54 17.54 17.40 0 1,000 -0.1
02/03/2021
17.54
 18,500 17.57 17.70 17.37 0 1,000 -0.1
01/03/2021
17.57
 30,613 17.64 17.70 17.37 600 200 0.0
26/02/2021
17.64
 9,509 17.70 19.19 17.40 0 0 0
25/02/2021
17.70
 4,600 17.70 17.70 17.47 0 0 0
24/02/2021
17.70
 32,600 17.70 17.70 17.47 0 0 0
23/02/2021
17.70
 3,010 17.74 17.74 17.50 0 0 0
22/02/2021
17.74
 15,200 17.74 17.83 17.54 3,000 0 0.2
19/02/2021
17.74
 8,500 17.74 18.17 17.57 0 0 0
18/02/2021
17.74
 21,900 17.74 17.83 17.47 100 2,700 -0.1
17/02/2021
17.74
 16,109 17.60 19.36 17.54 0 200 -0.0
09/02/2021
17.60
 11,600 17.37 17.64 17.14 0 0 0
08/02/2021
17.37
 7,800 17.64 17.70 17.37 0 0 0
05/02/2021
17.64
 15,509 17.70 17.80 17.31 0 0 0
04/02/2021
17.70
 13,200 17.54 17.80 17.31 0 0 0
03/02/2021
17.54
 23,419 17.54 17.83 17.34 0 0 0
02/02/2021
17.54
 5,300 17.54 17.83 17.31 0 0 0
01/02/2021
17.54
 2,900 17.50 17.87 17.31 300 0 0.0
29/01/2021
17.50
 13,100 17.21 17.87 16.71 0 0 0
28/01/2021
17.21
 43,712 17.80 17.87 16.38 1,000 0 0.1
27/01/2021
17.80
 6,910 17.70 18.17 17.57 0 0 0
26/01/2021
17.70
 14,800 18.10 18.20 17.70 0 0 0
25/01/2021
18.10
 12,633 17.97 18.53 17.70 0 0 0
22/01/2021
17.97
 22,800 18.10 18.20 17.70 0 0 0
21/01/2021
18.10
 30,958 17.93 19.36 17.90 0 0 0
20/01/2021
17.93
 24,720 17.93 19.72 17.54 0 0 0
19/01/2021
17.93
 67,780 18.13 18.36 17.21 0 0 0
18/01/2021
18.13
 28,455 18.13 18.36 17.87 100 0 0.0
15/01/2021
18.13
 48,800 18.00 18.50 18.00 100 0 0.0
14/01/2021
18.00
 15,200 18.00 18.20 17.90 0 0 0
13/01/2021
18.00
 23,510 18.30 18.36 17.97 0 0 0
12/01/2021
18.30
 24,400 18.17 19.19 17.87 0 200 -0.0
11/01/2021
18.17
 29,500 17.67 19.42 17.80 0 0 0
08/01/2021
17.67
 24,049 17.67 17.70 17.44 0 0 0
07/01/2021
17.67
 12,120 17.67 17.67 17.40 100 0 0.0
06/01/2021
17.67
 7,907 17.64 17.83 17.40 0 0 0
05/01/2021
17.64
 23,120 17.64 17.83 17.40 0 0 0
04/01/2021
17.64
 28,300 17.64 17.64 17.44 200 0 0.0
31/12/2020
17.64
 3,000 17.64 17.70 17.54 0 0 0
30/12/2020
17.64
 10,963 17.67 17.70 17.44 1,900 0 0.1
29/12/2020
17.67
 55,689 17.74 17.77 17.17 0 500 -0.0
28/12/2020
17.74
 17,833 17.70 17.83 17.54 0 0 0
25/12/2020
17.70
 14,410 17.70 17.83 17.54 0 0 0
24/12/2020
17.70
 29,960 17.54 17.70 17.37 0 300 -0.0
23/12/2020
17.54
 25,014 17.77 17.77 17.40 1,400 0 0.1
22/12/2020
17.77
 15,450 17.87 18.03 17.44 0 300 -0.0
21/12/2020
17.87
 49,800 17.74 18.20 17.34 0 0 0
18/12/2020
17.74
 38,920 17.70 18.20 17.34 500 200 0.0
17/12/2020
17.70
 13,650 17.87 18.17 17.64 0 0 0
16/12/2020
17.87
 41,770 18.13 18.23 17.80 1,400 0 0.1
15/12/2020
18.13
 9,010 18.10 18.23 17.87 0 0 0
14/12/2020
18.10
 15,820 18.26 18.40 17.87 200 0 0.0
11/12/2020
18.26
 17,900 18.23 18.33 17.83 700 0 0.0
10/12/2020
18.23
 13,430 18.23 18.40 17.87 0 0 0
09/12/2020
18.23
 10,130 18.20 18.60 17.87 0 1,000 -0.1
08/12/2020
18.20
 49,815 18.20 18.50 17.80 0 0 0
07/12/2020
18.20
 23,540 18.17 19.85 18.00 0 0 0
04/12/2020
18.17
 37,150 18.17 18.17 17.90 1,300 0 0.1
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
18.17
 13,259 17.90 18.17 17.90 0 0 0
02/12/2020
17.90
 57,960 18.03 18.36 17.80 0 0 0
01/12/2020
18.03
 65,449 17.41 18.10 17.48 0 0 0
30/11/2020
17.41
 7,810 17.71 17.87 17.41 0 0 0
27/11/2020
17.71
 10,125 17.71 17.80 17.51 0 0 0
26/11/2020
17.71
 8,450 17.84 18.58 17.54 0 0 0
25/11/2020
17.84
 12,700 17.61 17.84 17.38 0 0 0
24/11/2020
17.61
 10,450 17.54 18.84 17.45 0 0 0
23/11/2020
17.54
 11,918 17.61 17.64 17.38 0 0 0
20/11/2020
17.61
 9,500 17.54 18.36 17.38 0 0 0
19/11/2020
17.54
 4,700 17.54 17.64 17.38 0 0 0
18/11/2020
17.54
 12,208 17.54 17.64 17.48 0 0 0
17/11/2020
17.54
 11,440 17.38 17.67 17.41 400 0 0.0
16/11/2020
17.38
 15,800 17.71 17.71 17.35 700 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |