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)
13/11/2020
17.71
 14,408 17.67 17.80 17.38 0 200 -0.0
12/11/2020
17.67
 2,400 17.67 17.71 17.41 0 0 0
11/11/2020
17.67
 23,789 17.67 17.87 17.38 0 0 0
10/11/2020
17.67
 20,273 17.67 19.17 17.41 1,500 0 0.1
09/11/2020
17.67
 12,810 17.54 17.84 17.38 306 0 0.0
06/11/2020
17.54
 6,100 17.54 17.67 17.54 0 0 0
05/11/2020
17.54
 10,834 17.35 17.80 17.38 0 0 0
04/11/2020
17.35
 13,100 17.64 17.67 17.35 0 0 0
03/11/2020
17.64
 8,407 17.64 18.03 17.64 400 0 0.0
02/11/2020
17.64
 6,393 17.61 17.84 17.61 0 0 0
30/10/2020
17.61
 20,805 17.54 17.80 17.28 2,400 3,685 -0.1
29/10/2020
17.54
 12,227 17.58 17.58 17.22 800 0 0.0
28/10/2020
17.58
 23,300 17.61 17.84 17.41 0 0 0
27/10/2020
17.61
 19,768 17.71 17.71 17.38 0 0 0
26/10/2020
17.71
 51,721 17.84 17.84 17.35 0 200 -0.0
23/10/2020
17.84
 51,850 17.97 17.97 17.54 3,100 0 0.2
22/10/2020
17.97
 12,770 17.97 17.97 17.54 0 0 0
21/10/2020
17.97
 28,379 18.03 18.13 17.41 0 0 0
20/10/2020
18.03
 11,600 18.03 18.16 17.71 0 0 0
19/10/2020
18.03
 36,317 18.03 18.19 17.71 0 400 -0.0
16/10/2020
18.03
 19,830 18.03 18.36 17.67 0 0 0
15/10/2020
18.03
 34,333 17.45 18.13 17.45 0 20 -0.0
14/10/2020
17.45
 26,700 17.22 17.58 17.25 0 0 0
13/10/2020
17.22
 26,500 17.12 17.54 17.12 0 0 0
12/10/2020
17.12
 17,800 17.22 17.32 17.12 0 0 0
09/10/2020
17.22
 11,532 17.32 17.45 17.06 0 0 0
08/10/2020
17.32
 27,003 17.32 17.48 17.12 400 200 0.0
07/10/2020
17.32
 18,580 17.02 17.35 17.12 0 0 0
06/10/2020
17.02
 19,786 17.12 17.38 17.02 0 0 0
05/10/2020
17.12
 12,077 17.15 17.54 17.12 40 0 0.0
02/10/2020
17.15
 30,880 17.12 17.54 17.12 0 0 0
01/10/2020
17.12
 23,971 17.38 17.54 17.12 0 200 -0.0
30/09/2020
17.38
 31,826 17.38 17.54 17.09 0 400 -0.0
29/09/2020
17.38
 28,810 17.64 17.67 17.35 0 0 0
28/09/2020
17.64
 29,250 17.87 18.00 17.48 200 0 0.0
25/09/2020
17.87
 11,335 17.93 18.03 17.61 0 0 0
24/09/2020
17.93
 43,300 17.93 17.93 17.74 100 0 0.0
23/09/2020
17.93
 20,870 17.93 18.16 17.80 0 0 0
22/09/2020
17.93
 38,045 17.93 18.13 17.77 200 600 -0.0
21/09/2020
17.93
 62,530 18.10 18.32 17.80 100 0 0.0
18/09/2020
18.10
 16,320 18.10 18.36 17.90 100 0 0.0
17/09/2020
18.10
 37,549 18.23 18.52 17.87 200 0 0.0
16/09/2020
18.23
 16,518 18.23 18.52 18.10 200 0 0.0
15/09/2020
18.23
 26,520 18.45 18.81 18.23 0 0 0
14/09/2020
18.45
 74,309 18.03 18.68 18.03 0 0 0
11/09/2020
18.03
 28,950 18.00 18.16 17.87 0 0 0
10/09/2020
18.00
 47,600 18.00 18.13 17.87 0 0 0
09/09/2020
18.00
 17,800 17.97 18.13 17.87 0 0 0
08/09/2020
17.97
 21,450 17.87 18.13 17.74 0 0 0
07/09/2020
17.87
 36,690 18.32 18.75 17.74 0 0 0
04/09/2020
18.32
 53,605 18.29 18.36 17.74 0 0 0
03/09/2020
18.29
 30,540 18.32 18.81 18.06 1,800 0 0.1
01/09/2020
18.32
 65,619 18.03 18.65 18.03 0 100 -0.0
31/08/2020
18.03
 116,341 17.97 18.84 17.48 0 0 0
28/08/2020
17.97
 133,011 18.68 18.81 17.84 0 0 0
27/08/2020
18.68
 127,379 19.10 19.33 18.68 0 0 0
26/08/2020
19.10
 76,062 19.33 21.25 19.01 0 0 0
25/08/2020
19.33
 85,491 19.40 20.14 19.17 300 400 -0.0
24/08/2020
19.40
 203,209 19.33 21.12 19.30 220 5,000 -0.3
21/08/2020
19.33
 44,620 19.49 19.66 19.17 0 0 0
20/08/2020
19.49
 90,800 19.72 20.14 19.23 10 0 0.0
19/08/2020
19.72
 43,065 19.72 20.47 19.56 400 0 0.0
18/08/2020
19.72
 102,113 19.30 20.14 19.33 0 5,400 -0.3
17/08/2020
19.30
 222,762 17.74 19.46 18.19 0 2,600 -0.2
14/08/2020
17.74
 71,007 17.71 18.45 17.25 0 0 0
13/08/2020
17.71
 28,180 17.71 18.94 16.89 0 0 0
12/08/2020
17.71
 51,953 17.80 17.87 17.06 0 0 0
11/08/2020
17.80
 66,228 17.06 18.03 16.73 0 0 0
10/08/2020
17.06
 37,085 17.38 17.38 17.06 0 0 0
07/08/2020
17.38
 107,281 17.90 17.90 16.63 0 0 0
06/08/2020
17.90
 42,171 18.06 18.06 17.54 0 2,000 -0.1
05/08/2020
18.06
 48,389 18.00 18.32 17.38 0 0 0
04/08/2020
18.00
 116,238 18.84 19.14 17.71 7,500 0 0.4
03/08/2020
18.84
 67,576 19.36 19.49 18.52 0 100 -0.0
31/07/2020
19.36
 126,179 19.01 19.82 19.01 60,000 3,800 3.4
30/07/2020
19.01
 88,214 18.00 19.49 18.00 0 8,400 -0.5
29/07/2020
18.00
 129,552 17.80 18.03 17.22 63,000 10,600 2.8
28/07/2020
17.80
 47,860 16.86 17.84 16.89 26,720 0 1.4
27/07/2020
16.86
 56,150 17.51 17.61 16.57 2,800 0 0.1
24/07/2020
17.51
 55,064 17.45 17.61 17.09 22,900 0 1.2
23/07/2020
17.45
 88,875 17.09 17.51 16.89 29,700 0 1.5
22/07/2020
17.09
 50,400 16.89 18.52 16.86 11,600 0 0.6
21/07/2020
16.89
 27,881 16.73 17.22 16.73 5,900 0 0.3
20/07/2020
16.73
 116,578 16.73 17.15 16.41 10,400 0 0.5
17/07/2020
16.73
 68,096 16.50 17.87 16.08 19,500 0 1.0
16/07/2020
16.50
 39,943 16.31 16.57 16.24 1,000 0 0.1
15/07/2020
16.31
 25,130 16.15 17.74 16.18 0 80 -0.0
14/07/2020
16.15
 194,700 15.59 16.24 15.11 1,000 0 0.0
13/07/2020
15.59
 23,500 15.33 15.76 15.46 0 0 0
10/07/2020
15.33
 9,100 15.59 15.76 15.33 0 0 0
09/07/2020
15.59
 31,000 15.20 15.85 15.11 0 0 0
08/07/2020
15.20
 19,000 14.98 15.27 15.07 0 0 0
07/07/2020
14.98
 11,846 15.04 15.11 14.94 0 0 0
06/07/2020
15.04
 8,500 15.04 15.07 14.91 0 0 0
03/07/2020
15.04
 6,650 14.85 15.04 14.78 0 0 0
02/07/2020
14.85
 9,100 14.85 14.94 14.68 0 0 0
01/07/2020
14.85
 6,800 14.78 14.98 14.65 0 0 0
30/06/2020
14.78
 18,146 14.75 14.94 14.59 0 0 0
29/06/2020
14.75
 12,705 15.01 15.01 14.33 0 0 0
26/06/2020
15.01
 12,200 14.59 15.40 14.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |