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
(2024-10-15) 		0.79 1.15% 718,200 -15,600 -1.1
68.31
70.59
69.20
2 tháng
(2024-09-16) 		0.89 1.30% 1,362,700 -31,024 -2.2
68.21
71.49
69.20
3 tháng
(2024-08-16) 		1.39 2.04% 2,010,100 -43,294 -3.0
67.62
71.49
69.20
6 tháng
(2024-05-20) 		33.95 96.06% 10,051,800 -151,354 -10.4
35.35
73.47
69.20
12 tháng
(2023-11-20) 		47.03 211.14% 24,787,500 1,151,120 26.4
21.49
73.47
69.20
24 tháng
(2022-11-25) 		55.58 405.07% 43,350,917 1,165,321 26.7
12.85
73.47
69.20
36 tháng
(2021-11-30) 		53.75 345.62% 45,445,767 979,226 18.9
12.76
73.47
69.20
60 tháng
(2019-12-11) 		53.36 334.62% 57,012,057 1,071,866 25.0
12.76
73.47
69.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2019
12.73
 12,160 12.76 12.83 12.57 0 0 0
05/09/2019
12.76
 7,522 12.73 12.83 12.57 0 0 0
04/09/2019
12.73
 15,685 12.41 12.83 12.64 500 0 0.0
03/09/2019
12.41
 10,380 12.41 12.60 12.25 0 3,190 -0.1
30/08/2019
12.41
 3,100 12.70 12.70 12.41 0 0 0
29/08/2019
12.70
 6,310 12.70 12.70 12.41 0 0 0
28/08/2019
12.70
 8,510 12.41 12.83 12.48 100 0 0.0
27/08/2019
12.41
 1,800 12.83 12.83 12.41 0 0 0
26/08/2019
12.83
 16,084 12.76 13.02 12.38 500 0 0.0
23/08/2019
12.76
 15,200 12.73 12.76 12.60 0 0 0
22/08/2019
12.73
 20,905 12.44 12.89 12.60 1,800 0 0.1
21/08/2019
12.44
 24,010 12.79 12.79 12.44 2,600 0 0.1
20/08/2019
12.79
 11,270 12.79 12.83 12.67 600 0 0.0
19/08/2019
12.79
 19,224 12.86 12.89 12.70 500 4,700 -0.2
16/08/2019
12.86
 20,250 12.86 12.86 12.67 500 0 0.0
15/08/2019
12.86
 6,040 12.86 12.86 12.67 900 0 0.0
14/08/2019
12.86
 11,211 12.92 13.02 12.73 1,000 0 0.0
13/08/2019
12.92
 17,885 12.92 12.92 12.73 4,000 0 0.2
12/08/2019
12.92
 10,585 12.92 13.02 12.89 500 0 0.0
09/08/2019
12.92
 7,405 12.92 12.92 12.73 0 0 0
08/08/2019
12.92
 47,109 12.83 13.05 12.64 500 0 0.0
07/08/2019
12.83
 4,480 12.89 12.89 12.64 1,000 0 0.0
06/08/2019
12.89
 7,030 12.89 12.89 12.73 0 0 0
05/08/2019
12.89
 36,982 13.02 13.05 12.60 1,400 0 0.1
02/08/2019
13.02
 31,600 13.05 13.05 12.57 2,000 0 0.1
01/08/2019
13.05
 23,000 13.14 13.18 12.76 500 0 0.0
31/07/2019
13.14
 17,700 13.21 13.21 12.89 6,200 0 0.3
30/07/2019
13.21
 30,100 13.21 13.37 12.70 500 200 0.0
29/07/2019
13.21
 58,440 12.92 13.37 12.83 0 0 0
26/07/2019
12.92
 67,020 12.51 13.02 12.51 100 2,600 -0.1
25/07/2019
12.51
 44,612 11.97 12.64 11.84 0 0 0
24/07/2019
11.97
 21,155 11.78 12.00 11.74 0 0 0
23/07/2019
11.78
 54,800 11.46 11.87 10.85 0 0 0
22/07/2019
11.46
 34,225 11.14 11.46 10.88 0 0 0
19/07/2019
11.14
 13,980 11.11 11.14 10.92 0 2,430 -0.1
18/07/2019
11.11
 2,650 11.01 11.23 11.08 0 10 -0.0
17/07/2019
11.01
 4,460 10.88 11.14 10.82 0 0 0
16/07/2019
10.88
 15,665 10.79 10.88 10.66 1,500 1,800 -0.0
15/07/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2019
10.79
 14,290 10.60 11.08 10.76 3,300 0 0.1
12/07/2019
10.60
 9,565 10.75 10.75 10.39 200 0 0.0
11/07/2019
10.75
 26,700 10.21 10.75 10.06 0 0 0
10/07/2019
10.21
 610 10.48 10.48 10.21 0 0 0
09/07/2019
10.48
 24,880 10.33 10.78 9.82 2,400 5,060 -0.1
08/07/2019
10.33
 12,330 10.51 10.54 10.21 0 0 0
05/07/2019
10.51
 23,900 10.63 10.90 10.51 0 800 -0.0
04/07/2019
10.63
 64,385 9.67 10.63 9.61 0 0 0
03/07/2019
9.67
 18,160 9.13 9.70 9.01 0 560 -0.0
02/07/2019
9.13
 3,300 9.31 9.31 9.13 0 0 0
01/07/2019
9.31
 1,800 9.31 9.58 9.31 0 0 0
28/06/2019
9.31
 6,000 9.31 9.40 9.31 0 0 0
27/06/2019
9.31
 9,100 9.40 9.46 9.31 0 0 0
26/06/2019
9.40
 8,600 9.16 9.40 9.16 0 7,000 -0.2
25/06/2019
9.16
 2,000 9.46 9.46 9.16 0 0 0
24/06/2019
9.46
 4,700 9.46 9.46 9.16 0 0 0
21/06/2019
9.46
 300 9.46 9.58 9.46 0 0 0
20/06/2019
9.46
 1,200 9.46 9.58 9.25 0 0 0
19/06/2019
9.46
 5,300 9.31 9.46 9.25 500 4,900 -0.1
18/06/2019
9.31
 8,000 9.46 9.49 9.31 4,000 0 0.1
17/06/2019
9.46
 1,800 9.64 9.64 9.46 0 1,000 -0.0
14/06/2019
9.64
 5,100 9.91 9.91 9.37 0 1,600 -0.0
13/06/2019
9.91
 200 9.52 9.91 9.61 0 0 0
12/06/2019
9.52
 10,700 9.43 9.52 9.40 1,000 2,900 -0.1
11/06/2019
9.43
 3,400 9.61 9.61 9.43 100 0 0.0
10/06/2019
9.61
 2,000 9.61 9.64 9.61 1,900 0 0.1
07/06/2019
9.61
 6,900 9.46 10.39 9.58 0 0 0
06/06/2019
9.46
 7,700 9.49 9.70 9.46 1,000 0 0.0
05/06/2019
9.49
 1,700 9.61 9.61 9.49 100 0 0.0
04/06/2019
9.61
 500 9.70 9.70 9.49 0 0 0
03/06/2019
9.70
 10,100 9.82 9.82 9.49 0 0 0
31/05/2019
9.82
 3,600 9.49 9.88 9.46 0 0 0
30/05/2019
9.49
 21,700 9.61 9.64 9.46 0 0 0
29/05/2019
9.61
 5,500 9.49 9.67 9.46 0 600 -0.0
28/05/2019
9.49
 3,400 9.70 9.73 9.49 100 0 0.0
27/05/2019
9.70
 3,700 9.76 9.79 9.46 0 0 0
24/05/2019
9.76
 10,600 9.70 10.30 9.70 0 0 0
23/05/2019
9.70
 23,700 9.70 9.73 9.46 0 0 0
22/05/2019
9.70
 6,700 9.70 9.76 9.58 0 0 0
21/05/2019
9.70
 3,520 9.61 9.73 9.61 0 0 0
20/05/2019
9.61
 17,400 10.12 10.12 9.61 0 0 0
17/05/2019
10.12
 9,300 9.55 10.48 9.76 1,500 0 0.1
16/05/2019
9.55
 9,050 9.61 9.64 9.55 0 0 0
15/05/2019
9.61
 2,510 9.82 9.82 9.61 1,000 0 0.0
14/05/2019
9.82
 2,290 9.70 9.88 9.64 0 100 -0.0
13/05/2019
9.70
 28,000 9.88 9.88 9.46 8,800 0 0.3
10/05/2019
9.88
 17,700 9.76 10.30 9.67 0 0 0
09/05/2019
9.76
 5,000 10.03 10.21 9.76 100 0 0.0
08/05/2019
10.03
 9,100 10.30 10.30 9.76 4,900 0 0.2
07/05/2019
10.30
 9,905 10.03 10.30 10.03 0 0 0
06/05/2019
10.03
 3,150 10.21 10.21 9.91 2,000 0 0.1
03/05/2019
10.21
 10,110 10.36 10.36 10.21 0 0 0
02/05/2019
10.36
 11,900 10.18 10.42 10.15 0 0 0
26/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/04/2019
10.18
 32,600 10.15 10.81 10.15 6,600 0 0.2
25/04/2019
10.15
 18,300 10.26 10.26 9.91 0 0 0
24/04/2019
10.26
 11,610 10.29 10.37 10.10 0 0 0
23/04/2019
10.29
 21,330 9.93 10.59 9.93 0 0 0
22/04/2019
9.93
 37,950 9.88 10.86 9.72 0 0 0
19/04/2019
9.88
 4,500 9.91 9.93 9.88 3,900 0 0.1
18/04/2019
9.91
 14,600 9.88 9.93 9.63 0 0 0
17/04/2019
9.88
 23,530 9.80 9.96 9.55 8,000 0 0.3
16/04/2019
9.80
 12,000 9.80 9.83 9.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |