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)
03/02/2020
18.71
 229,091 17.03 18.71 17.79 0 5,545 -0.3
31/01/2020
17.03
 139,294 15.50 17.03 15.50 0 100 -0.0
30/01/2020
15.50
 10,055 15.28 15.88 15.28 1,100 0 0.1
22/01/2020
15.28
 7,800 15.28 15.37 15.24 0 0 0
21/01/2020
15.28
 11,830 15.12 15.56 15.12 0 0 0
20/01/2020
15.12
 6,800 15.28 15.59 14.99 0 0 0
17/01/2020
15.28
 3,350 15.28 15.28 14.99 300 0 0.0
16/01/2020
15.28
 1,200 15.28 15.28 15.21 0 0 0
15/01/2020
15.28
 4,461 15.18 15.28 15.12 0 0 0
14/01/2020
15.18
 5,900 15.44 15.47 15.18 100 0 0.0
13/01/2020
15.44
 300 15.37 15.85 15.44 0 0 0
10/01/2020
15.37
 4,520 15.56 15.56 15.37 0 0 0
09/01/2020
15.56
 4,224 15.31 15.66 15.28 0 0 0
08/01/2020
15.31
 6,200 15.28 15.47 15.28 0 0 0
07/01/2020
15.28
 8,000 15.31 15.53 15.15 0 100 -0.0
06/01/2020
15.31
 4,500 15.44 15.79 15.28 0 0 0
03/01/2020
15.44
 9,640 15.44 15.44 15.24 20 0 0.0
02/01/2020
15.44
 9,900 15.47 15.69 15.28 0 0 0
31/12/2019
15.47
 4,464 15.44 15.79 15.28 40 1,730 -0.1
30/12/2019
15.44
 3,720 15.56 16.20 15.34 100 0 0.0
27/12/2019
15.56
 7,028 15.53 15.82 15.56 19 0 0.0
26/12/2019
15.53
 24,760 15.15 15.88 15.21 0 0 0
25/12/2019
15.15
 13,500 15.24 15.59 14.96 0 0 0
24/12/2019
15.24
 6,600 15.15 16.65 15.15 0 0 0
23/12/2019
15.15
 10,900 15.28 15.28 15.02 0 0 0
20/12/2019
15.28
 25,224 15.40 15.53 15.02 0 0 0
19/12/2019
15.40
 9,600 15.28 15.82 15.28 0 0 0
18/12/2019
15.28
 9,300 15.79 15.91 15.28 0 0 0
17/12/2019
15.79
 8,010 15.79 16.10 15.34 0 0 0
16/12/2019
15.79
 55,700 15.82 15.88 15.05 0 1,000 -0.0
13/12/2019
15.82
 19,300 15.91 15.91 15.59 0 0 0
12/12/2019
15.91
 4,300 15.94 15.94 15.59 0 100 -0.0
11/12/2019
15.94
 12,200 15.98 16.04 15.75 0 0 0
10/12/2019
15.98
 25,300 15.98 16.14 15.69 0 0 0
09/12/2019
15.98
 6,621 16.10 16.17 15.75 0 0 0
06/12/2019
16.10
 11,800 16.10 16.20 15.79 0 0 0
05/12/2019
16.10
 10,050 15.98 16.23 15.85 0 0 0
04/12/2019
15.98
 13,900 16.20 16.33 15.82 0 0 0
03/12/2019
16.20
 7,850 15.91 16.52 15.79 0 0 0
02/12/2019
15.91
 10,600 16.20 16.84 15.91 0 0 0
29/11/2019
16.20
 27,300 16.07 17.66 16.20 0 0 0
28/11/2019
16.07
 13,620 16.20 16.49 15.72 100 0 0.0
27/11/2019
16.20
 38,505 16.55 16.55 15.79 1,000 0 0.1
26/11/2019
16.55
 11,200 16.55 16.84 16.17 0 0 0
25/11/2019
16.55
 10,910 16.71 16.80 16.39 0 0 0
22/11/2019
16.71
 15,700 16.55 16.96 16.39 0 0 0
21/11/2019
16.55
 4,855 16.52 17.12 16.17 0 0 0
20/11/2019
16.52
 38,900 16.36 16.55 15.91 0 26,900 -1.4
19/11/2019
16.36
 38,300 16.23 16.36 15.91 0 15,000 -0.8
18/11/2019
16.23
 22,200 16.10 17.50 16.23 0 0 0
15/11/2019
16.10
 21,010 16.58 16.58 16.10 0 800 -0.0
14/11/2019
16.58
 15,565 16.84 16.84 16.26 0 300 -0.0
13/11/2019
16.84
 37,885 17.19 17.19 16.55 0 0 0
12/11/2019
17.19
 65,027 17.31 17.47 17.06 0 13,000 -0.7
11/11/2019
17.31
 19,441 17.70 17.76 17.06 0 0 0
08/11/2019
17.70
 53,029 17.54 18.14 17.03 0 810 -0.0
07/11/2019
17.54
 28,372 18.49 18.68 17.50 0 0 0
06/11/2019
18.49
 20,150 18.46 19.25 17.98 400 0 0.0
05/11/2019
18.46
 68,349 18.36 19.38 17.50 300 0 0.0
04/11/2019
18.36
 60,241 16.93 18.36 17.03 500 0 0.0
01/11/2019
16.93
 67,970 15.94 17.19 15.79 0 0 0
31/10/2019
15.94
 44,690 15.44 15.94 15.50 0 0 0
30/10/2019
15.44
 27,138 15.34 15.75 15.31 0 13,400 -0.7
29/10/2019
15.34
 31,570 15.28 15.66 15.18 0 4,000 -0.2
28/10/2019
15.28
 21,674 15.56 15.66 15.28 0 0 0
25/10/2019
15.56
 9,060 15.53 15.79 15.28 0 0 0
24/10/2019
15.53
 16,788 15.69 15.82 15.28 0 0 0
23/10/2019
15.69
 28,600 15.47 15.91 15.34 0 0 0
22/10/2019
15.47
 38,105 15.05 15.91 14.89 0 0 0
21/10/2019
15.05
 11,135 15.34 15.34 15.02 0 0 0
18/10/2019
15.34
 31,890 15.34 15.44 15.24 0 500 -0.0
17/10/2019
15.34
 50,750 15.12 15.40 15.05 0 5,600 -0.3
16/10/2019
15.12
 13,814 15.44 15.56 15.02 0 0 0
15/10/2019
15.44
 23,150 14.99 15.59 14.83 0 40 -0.0
14/10/2019
14.99
 28,100 15.24 15.44 14.45 0 0 0
11/10/2019
15.24
 21,900 14.93 15.28 14.67 0 0 0
10/10/2019
14.93
 32,820 14.74 15.09 14.39 0 0 0
09/10/2019
14.74
 27,217 14.35 14.74 14.32 0 0 0
08/10/2019
14.35
 20,810 14.35 14.42 14.29 0 0 0
07/10/2019
14.35
 35,511 14.48 14.51 14.23 0 20 -0.0
04/10/2019
14.48
 18,790 14.48 14.48 14.19 0 8,690 -0.4
03/10/2019
14.48
 13,850 14.48 14.80 14.26 0 0 0
02/10/2019
14.48
 41,020 14.32 14.64 14.10 0 0 0
01/10/2019
14.32
 27,170 14.64 14.74 14.16 0 0 0
30/09/2019
14.64
 15,710 14.96 15.12 14.51 0 700 -0.0
27/09/2019
14.96
 54,000 14.89 14.96 14.45 0 0 0
26/09/2019
14.89
 23,408 14.96 15.12 14.74 0 0 0
25/09/2019
14.96
 12,260 15.02 15.24 14.74 0 0 0
24/09/2019
15.02
 90,118 14.89 15.28 13.69 0 300 -0.0
23/09/2019
14.89
 78,837 14.96 15.15 14.74 0 0 0
20/09/2019
14.96
 76,818 14.00 15.24 13.75 10 100 -0.0
19/09/2019
14.00
 17,210 13.81 14.13 13.56 0 0 0
18/09/2019
13.81
 29,410 13.69 13.91 13.53 0 0 0
17/09/2019
13.69
 19,510 13.43 13.78 13.43 0 0 0
16/09/2019
13.43
 27,930 13.84 14.16 13.43 0 3,900 -0.2
13/09/2019
13.84
 59,409 13.34 14.29 13.40 0 1,419 -0.1
12/09/2019
13.34
 105,772 12.67 13.91 12.67 0 0 0
11/09/2019
12.67
 14,050 12.67 12.67 12.41 0 30 -0.0
10/09/2019
12.67
 38,500 12.67 12.73 12.25 0 0 0
09/09/2019
12.67
 11,980 12.73 12.73 12.48 0 850 -0.0

Chính sách bảo mật | Điều khoản sử dụng |