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)
25/06/2020
14.59
 5,500 14.55 14.59 14.52 0 0 0
24/06/2020
14.55
 6,620 14.68 14.68 14.55 100 0 0.0
23/06/2020
14.68
 8,905 14.62 14.78 14.52 0 0 0
22/06/2020
14.62
 14,550 14.85 14.88 14.59 0 0 0
19/06/2020
14.85
 12,600 14.78 14.85 14.55 0 0 0
18/06/2020
14.78
 7,100 14.85 14.91 14.62 0 0 0
17/06/2020
14.85
 6,700 14.78 14.98 14.78 0 0 0
16/06/2020
14.78
 9,860 14.94 15.01 14.78 0 0 0
15/06/2020
14.94
 16,165 14.98 15.24 14.62 0 0 0
12/06/2020
14.98
 16,900 14.72 15.07 14.46 0 0 0
11/06/2020
14.72
 28,555 15.53 15.72 14.68 0 0 0
10/06/2020
15.53
 62,850 14.78 15.89 14.78 1,000 400 0.0
09/06/2020
14.78
 50,940 14.62 14.85 14.62 40 0 0.0
08/06/2020
14.62
 78,250 14.46 14.65 14.52 0 0 0
05/06/2020
14.46
 22,490 14.36 14.46 14.29 0 1,000 -0.0
04/06/2020
14.36
 27,540 14.55 14.55 14.29 1,400 400 0.0
03/06/2020
14.55
 16,720 14.55 14.59 14.36 500 0 0.0
02/06/2020
14.55
 27,320 14.62 14.72 14.33 0 0 0
01/06/2020
14.62
 23,420 14.62 14.85 14.46 0 0 0
29/05/2020
14.62
 11,540 14.52 14.91 13.16 0 1,000 -0.0
28/05/2020
14.52
 6,800 14.62 14.72 14.49 0 500 -0.0
27/05/2020
14.62
 24,448 14.62 14.72 14.59 0 500 -0.0
26/05/2020
14.62
 19,535 14.62 14.72 14.55 1,400 100 0.1
25/05/2020
14.62
 11,700 14.72 14.88 14.55 0 600 -0.0
22/05/2020
14.72
 39,180 14.88 15.01 14.52 0 0 0
21/05/2020
14.88
 17,818 14.94 14.94 14.72 500 0 0.0
20/05/2020
14.94
 9,196 15.01 15.01 14.78 2,230 0 0.1
19/05/2020
15.01
 46,425 15.11 15.20 14.75 500 0 0.0
18/05/2020
15.11
 14,130 15.17 15.37 14.78 0 30 -0.0
15/05/2020
15.17
 17,915 15.14 15.40 14.94 0 1,000 -0.0
14/05/2020
15.14
 15,600 14.81 15.17 14.81 0 0 0
13/05/2020
14.81
 11,975 15.14 15.20 14.81 100 100 -0
12/05/2020
15.14
 29,700 15.07 15.20 14.72 0 1,000 -0.0
11/05/2020
15.07
 8,330 14.94 15.17 14.88 0 0 0
08/05/2020
14.94
 29,960 14.81 15.24 14.68 300 20 0.0
07/05/2020
14.81
 13,835 14.62 14.94 14.62 0 0 0
06/05/2020
14.62
 14,174 14.94 14.94 14.62 0 0 0
05/05/2020
14.94
 15,300 14.98 14.98 14.62 0 0 0
04/05/2020
14.98
 7,700 15.01 15.43 14.78 0 0 0
29/04/2020
15.01
 33,200 14.88 15.27 14.78 2,000 0 0.1
28/04/2020
14.88
 35,724 14.88 15.11 14.29 0 0 0
27/04/2020
14.88
 20,110 15.27 16.80 14.49 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2020
15.27
 17,601 15.63 15.63 15.17 0 0 0
23/04/2020
15.63
 16,630 15.50 15.85 15.53 0 500 -0.0
22/04/2020
15.50
 57,009 15.44 15.59 15.12 0 500 -0.0
21/04/2020
15.44
 34,421 16.23 16.55 15.28 620 400 0.0
20/04/2020
16.23
 119,155 15.69 16.49 15.69 100 200 -0.0
17/04/2020
15.69
 23,642 15.28 15.69 15.05 0 0 0
16/04/2020
15.28
 18,130 15.44 16.87 15.09 0 0 0
15/04/2020
15.44
 44,054 14.83 15.47 14.83 0 0 0
14/04/2020
14.83
 7,350 14.96 14.96 14.64 0 0 0
13/04/2020
14.96
 15,700 14.86 14.96 14.48 0 0 0
10/04/2020
14.86
 5,760 14.86 14.96 14.64 0 0 0
09/04/2020
14.86
 9,950 14.64 14.86 14.67 0 0 0
08/04/2020
14.64
 21,500 14.58 15.12 14.00 0 5,700 -0.3
07/04/2020
14.58
 20,370 14.48 15.12 14.04 100 200 -0.0
06/04/2020
14.48
 31,001 14.07 15.05 13.69 0 12,100 -0.5
03/04/2020
14.07
 2,111 14.00 14.19 13.53 0 0 0
01/04/2020
14.00
 1,789 14.00 14.19 13.97 0 0 0
31/03/2020
14.00
 16,926 14.00 14.16 12.73 0 0 0
30/03/2020
14.00
 4,910 13.53 14.16 13.56 0 0 0
27/03/2020
13.53
 4,050 14.26 14.26 13.53 0 0 0
26/03/2020
14.26
 3,020 14.23 15.56 14.00 0 0 0
25/03/2020
14.23
 3,144 14.00 15.40 14.00 0 100 -0.0
24/03/2020
14.00
 8,370 14.00 14.13 13.69 0 2,900 -0.1
23/03/2020
14.00
 28,992 14.61 14.61 13.21 0 1,020 -0.0
20/03/2020
14.61
 30,800 14.64 15.28 14.00 0 100 -0.0
19/03/2020
14.64
 22,897 14.70 14.70 13.37 0 800 -0.0
18/03/2020
14.70
 20,410 14.67 14.74 14.48 0 4,000 -0.2
17/03/2020
14.67
 19,100 14.64 14.70 14.39 0 500 -0.0
16/03/2020
14.64
 26,610 14.64 14.80 14.48 0 1,500 -0.1
13/03/2020
14.64
 18,379 14.64 16.10 14.32 0 1,180 -0.1
12/03/2020
14.64
 34,580 15.09 15.91 14.48 0 1,500 -0.1
11/03/2020
15.09
 52,500 15.09 15.18 14.77 300 500 -0.0
10/03/2020
15.09
 5,060 15.18 15.91 14.86 0 100 -0.0
09/03/2020
15.18
 19,340 15.40 15.91 14.93 0 1,000 -0.0
06/03/2020
15.40
 4,110 15.34 15.88 15.28 0 0 0
05/03/2020
15.34
 8,400 15.28 16.80 15.12 100 0 0.0
04/03/2020
15.28
 14,100 15.28 15.34 15.05 4,900 0 0.2
03/03/2020
15.28
 24,159 14.96 15.34 15.09 0 0 0
02/03/2020
14.96
 13,100 14.93 15.24 14.89 2,000 1,400 0.0
28/02/2020
14.93
 17,300 14.64 15.37 14.70 0 0 0
27/02/2020
14.64
 47,920 14.89 14.93 14.61 0 3,080 -0.1
26/02/2020
14.89
 32,200 15.09 15.18 14.86 2,000 0 0.1
25/02/2020
15.09
 17,000 15.28 15.44 15.09 0 0 0
24/02/2020
15.28
 44,105 15.09 15.44 15.12 0 0 0
21/02/2020
15.09
 15,685 15.02 15.37 15.05 0 0 0
20/02/2020
15.02
 21,800 15.12 15.40 15.02 2,500 500 0.1
19/02/2020
15.12
 39,111 15.12 15.18 15.05 1,000 0 0.0
18/02/2020
15.12
 23,445 15.12 15.28 15.02 0 0 0
17/02/2020
15.12
 8,088 15.18 15.40 15.12 0 0 0
14/02/2020
15.18
 17,950 15.15 15.53 15.12 100 0 0.0
13/02/2020
15.15
 20,846 15.28 15.34 15.12 0 0 0
12/02/2020
15.28
 32,098 15.44 15.59 15.12 0 0 0
11/02/2020
15.44
 24,290 15.66 15.91 15.28 200 0 0.0
10/02/2020
15.66
 45,135 15.31 15.88 15.34 0 0 0
07/02/2020
15.31
 29,489 15.15 15.63 15.21 2,000 0 0.1
06/02/2020
15.15
 97,681 15.69 15.75 15.02 0 0 0
05/02/2020
15.69
 44,389 16.87 16.87 15.47 300 0 0.0
04/02/2020
16.87
 56,584 18.71 19.41 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |