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)
12/04/2019
9.80
 76,600 9.55 9.83 9.50 5,000 0 0.2
11/04/2019
9.55
 30,900 9.83 9.93 9.55 6,000 0 0.2
10/04/2019
9.83
 4,400 9.83 9.83 9.66 100 0 0.0
09/04/2019
9.83
 11,300 9.85 9.93 9.61 1,900 0 0.1
08/04/2019
9.85
 14,900 9.80 9.96 9.69 2,000 0 0.1
05/04/2019
9.80
 21,500 9.72 9.85 9.80 0 0 0
04/04/2019
9.72
 14,000 10.07 10.15 9.69 400 0 0.0
03/04/2019
10.07
 11,900 9.83 10.24 9.88 0 0 0
02/04/2019
9.83
 26,840 10.02 10.02 9.77 300 0 0.0
01/04/2019
10.02
 8,200 10.18 10.24 9.85 0 700 -0.0
29/03/2019
10.18
 16,510 9.96 10.37 9.96 0 0 0
28/03/2019
9.96
 29,950 10.07 10.07 9.83 0 0 0
27/03/2019
10.07
 10,907 10.13 10.24 10.02 700 0 0.0
26/03/2019
10.13
 16,300 10.10 10.24 10.02 0 0 0
25/03/2019
10.10
 25,800 10.37 10.37 10.07 0 0 0
22/03/2019
10.37
 24,700 10.29 10.51 10.29 0 0 0
21/03/2019
10.29
 28,870 10.54 10.59 10.29 0 0 0
20/03/2019
10.54
 36,630 10.45 10.78 10.37 100 0 0.0
19/03/2019
10.45
 38,800 10.37 10.45 10.32 2,900 0 0.1
18/03/2019
10.37
 59,630 10.64 10.81 10.37 1,300 0 0.1
15/03/2019
10.64
 25,100 10.81 10.84 10.51 0 0 0
14/03/2019
10.81
 11,500 10.78 10.92 10.64 0 0 0
13/03/2019
10.78
 37,630 10.64 10.92 10.62 2,800 0 0.1
12/03/2019
10.64
 29,333 10.81 11.16 10.64 0 0 0
11/03/2019
10.81
 34,700 10.75 11.38 10.78 0 0 0
08/03/2019
10.75
 180,250 11.27 11.71 10.75 0 300 -0.0
07/03/2019
11.27
 77,970 11.25 11.52 10.92 3,600 0 0.1
06/03/2019
11.25
 95,100 11.03 11.27 11.00 2,400 0 0.1
05/03/2019
11.03
 100,000 10.92 11.05 10.59 0 5,000 -0.2
04/03/2019
10.92
 96,103 10.56 11.16 10.75 0 3,700 -0.1
01/03/2019
10.56
 45,040 10.37 10.92 10.37 0 0 0
28/02/2019
10.37
 48,300 10.48 10.73 9.44 0 0 0
27/02/2019
10.48
 13,000 10.29 10.51 10.37 0 0 0
26/02/2019
10.29
 14,340 10.62 10.64 10.29 2,800 0 0.1
25/02/2019
10.62
 9,420 10.73 10.86 10.37 3,500 0 0.1
22/02/2019
10.73
 15,694 10.43 11.46 10.51 1,700 3,700 -0.1
21/02/2019
10.43
 5,000 10.51 10.62 10.24 200 2,100 -0.1
20/02/2019
10.51
 24,820 10.59 10.64 10.15 0 10,400 -0.4
19/02/2019
10.59
 3,645 10.97 11.00 10.59 0 900 -0.0
18/02/2019
10.97
 6,845 10.92 11.16 10.64 0 1,500 -0.1
15/02/2019
10.92
 9,210 10.92 11.03 10.54 900 10 0.0
14/02/2019
10.92
 1,175 11.19 11.19 10.92 0 100 -0.0
13/02/2019
11.19
 3,500 11.16 11.19 11.11 0 0 0
12/02/2019
11.16
 4,510 11.14 11.27 10.37 0 0 0
11/02/2019
11.14
 1,910 10.78 11.14 10.73 700 0 0.0
01/02/2019
10.78
 1,700 10.78 10.89 10.78 1,400 0 0.1
31/01/2019
10.78
 3,700 10.73 10.78 10.51 0 900 -0.0
30/01/2019
10.73
 8,100 10.43 10.84 10.43 0 0 0
29/01/2019
10.43
 300 10.70 10.92 10.43 0 0 0
28/01/2019
10.70
 5,512 10.84 10.84 10.51 1,400 0 0.1
25/01/2019
10.84
 5,620 10.73 10.89 10.37 0 0 0
24/01/2019
10.73
 7,900 10.10 10.92 10.37 0 600 -0.0
23/01/2019
10.10
 7,700 10.92 10.92 10.10 0 0 0
22/01/2019
10.92
 15,668 10.89 11.16 10.73 0 8,600 -0.3
21/01/2019
10.89
 3,810 10.92 11.41 10.89 0 1,000 -0.0
18/01/2019
10.92
 2,300 11.16 11.30 10.92 0 1,500 -0.1
17/01/2019
11.16
 1,600 11.30 11.30 11.05 0 0 0
16/01/2019
11.30
 4,932 10.97 11.30 10.94 0 4,200 -0.2
15/01/2019
10.97
 7,418 11.03 11.03 10.86 0 800 -0.0
14/01/2019
11.03
 11,900 11.16 11.16 10.92 0 1,100 -0.0
11/01/2019
11.16
 10,850 11.16 11.16 11.00 0 0 0
10/01/2019
11.16
 3,128 11.11 11.35 11.05 10 0 0.0
09/01/2019
11.11
 2,800 11.11 11.44 10.92 0 0 0
08/01/2019
11.11
 3,400 11.11 11.33 10.92 0 0 0
07/01/2019
11.11
 14,601 11.08 11.46 10.94 0 0 0
04/01/2019
11.08
 300 11.52 11.87 11.08 0 0 0
03/01/2019
11.52
 13,303 11.55 11.65 10.92 0 0 0
02/01/2019
11.55
 0 11.55 11.55 11.55 0 0 0
28/12/2018
11.55
 15,200 10.97 11.71 11.25 600 0 0.0
27/12/2018
10.97
 6,830 11.41 11.52 10.97 0 0 0
26/12/2018
11.41
 15,017 11.46 11.71 10.92 0 0 0
25/12/2018
11.46
 5,880 11.74 11.82 10.78 0 0 0
24/12/2018
11.74
 50,261 12.56 12.56 11.33 0 0 0
21/12/2018
12.56
 21,400 11.55 12.56 10.92 0 0 0
20/12/2018
11.55
 1,128 11.55 12.15 10.86 0 0 0
19/12/2018
11.55
 3,200 11.55 12.25 10.89 0 0 0
18/12/2018
11.55
 15,090 11.44 11.63 10.67 1,000 0 0.0
17/12/2018
11.44
 2,400 11.22 11.55 11.22 0 0 0
14/12/2018
11.22
 12,680 11.68 11.68 11.19 0 0 0
13/12/2018
11.68
 21,860 11.74 11.98 11.33 0 0 0
12/12/2018
11.74
 22,250 11.74 12.09 11.46 0 0 0
11/12/2018
11.74
 1,800 11.76 12.15 11.74 0 0 0
10/12/2018
11.76
 22,650 11.68 11.76 11.55 0 2,700 -0.1
07/12/2018
11.68
 13,800 11.74 11.74 11.46 0 0 0
06/12/2018
11.74
 15,700 11.82 11.82 11.74 0 0 0
05/12/2018
11.82
 33,000 11.87 12.28 11.63 0 1,000 -0.0
04/12/2018
11.87
 33,800 11.87 11.98 11.68 0 0 0
03/12/2018
11.87
 31,500 11.98 12.25 11.68 0 0 0
30/11/2018
11.98
 20,400 11.95 12.09 11.87 300 0 0.0
29/11/2018
11.95
 48,300 11.87 12.28 11.74 300 0 0.0
28/11/2018
11.87
 50,650 12.01 12.15 11.82 0 18 -0.0
27/11/2018
12.01
 56,500 11.87 12.23 11.63 300 2,000 -0.1
26/11/2018
11.87
 54,700 12.09 12.28 11.74 600 0 0.0
23/11/2018
12.09
 17,430 12.34 12.39 11.76 0 30 -0.0
22/11/2018
12.34
 1,620 12.36 12.56 12.34 0 0 0
21/11/2018
12.36
 14,160 12.42 12.42 12.01 0 0 0
20/11/2018
12.42
 44,400 11.30 12.42 10.94 0 0 0
19/11/2018
11.30
 10,200 11.44 11.46 11.08 1,100 0 0.0
16/11/2018
11.44
 700 11.46 11.46 11.44 600 0 0.0
15/11/2018
11.46
 27,215 11.30 11.46 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |