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)
14/11/2018
11.30
 2,015 11.33 11.33 11.30 0 100 -0.0
13/11/2018
11.33
 1,502 11.46 11.46 11.33 0 2 -0.0
12/11/2018
11.46
 14,198 11.33 11.46 10.97 0 0 0
09/11/2018
11.33
 4,000 11.33 11.38 10.94 0 0 0
08/11/2018
11.33
 100 11.00 11.33 11.33 0 0 0
07/11/2018
11.00
 14,200 10.97 11.46 11.00 0 0 0
06/11/2018
10.97
 11,200 11.22 11.33 10.97 5,000 0 0.2
05/11/2018
11.22
 6,200 11.22 11.33 11.22 5,000 0 0.2
02/11/2018
11.22
 16,200 11.19 11.33 11.03 0 900 -0.0
01/11/2018
11.19
 700 11.19 11.19 11.16 0 0 0
31/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
31/10/2018
11.19
 16,900 11.05 11.33 11.14 5,000 0 0.2
30/10/2018
11.05
 4,800 11.05 11.16 11.05 0 0 0
29/10/2018
11.05
 7,705 11.16 11.16 10.92 0 0 0
26/10/2018
11.16
 8,700 11.16 11.45 10.92 1,600 0 0.1
25/10/2018
11.16
 11,700 11.19 11.19 10.65 0 0 0
24/10/2018
11.19
 10,600 11.19 11.19 10.95 3,000 0 0.1
23/10/2018
11.19
 21,540 11.19 11.19 10.92 5,000 0 0.2
22/10/2018
11.19
 14,000 11.56 11.56 11.19 1,500 0 0.1
19/10/2018
11.56
 14,520 11.45 11.80 11.43 2,000 0 0.1
18/10/2018
11.45
 108,395 11.19 11.85 11.19 2,000 0 0.1
17/10/2018
11.19
 28,815 11.40 11.48 11.19 7,900 0 0.3
16/10/2018
11.40
 11,700 11.19 11.43 11.11 4,000 0 0.2
15/10/2018
11.19
 20,100 11.32 11.32 11.05 1,600 0 0.1
12/10/2018
11.32
 22,800 11.05 11.32 10.92 5,000 0 0.2
11/10/2018
11.05
 13,200 11.35 11.35 10.63 0 0 0
10/10/2018
11.35
 12,200 11.35 11.59 11.32 0 0 0
09/10/2018
11.35
 26,200 10.47 11.35 10.49 1,900 0 0.1
08/10/2018
10.47
 9,012 10.47 10.60 10.41 2,300 0 0.1
05/10/2018
10.47
 11,000 10.55 10.65 10.47 0 0 0
04/10/2018
10.55
 19,800 10.60 10.65 10.49 8,900 100 0.4
03/10/2018
10.60
 9,500 10.31 10.63 10.47 4,900 0 0.2
02/10/2018
10.31
 12,300 10.41 10.49 10.28 0 0 0
01/10/2018
10.41
 16,900 10.52 10.63 10.41 0 0 0
28/09/2018
10.52
 89,910 10.87 11.19 10.39 0 0 0
27/09/2018
10.87
 103,350 10.39 11.05 10.39 0 0 0
26/09/2018
10.39
 66,205 10.12 10.55 10.07 0 200 -0.0
25/09/2018
10.12
 38,600 9.72 10.25 9.72 0 0 0
24/09/2018
9.72
 6,292 9.72 9.72 9.70 0 0 0
21/09/2018
9.72
 37,600 9.59 9.72 9.56 11,600 1,100 0.4
20/09/2018
9.59
 31,850 9.59 9.62 9.54 0 0 0
19/09/2018
9.59
 5,100 9.59 9.62 9.54 300 0 0.0
18/09/2018
9.59
 6,700 9.59 9.64 9.59 0 0 0
17/09/2018
9.59
 5,865 9.59 9.59 9.59 400 0 0.0
14/09/2018
9.59
 3,600 9.56 9.62 9.59 0 0 0
13/09/2018
9.56
 4,600 9.59 9.64 9.56 0 0 0
12/09/2018
9.59
 3,874 9.56 9.67 9.59 0 0 0
11/09/2018
9.56
 4,700 9.59 9.70 9.56 0 0 0
10/09/2018
9.59
 1,050 9.62 9.83 9.59 0 0 0
07/09/2018
9.62
 7,100 9.62 10.25 9.62 0 0 0
06/09/2018
9.62
 5,900 9.62 9.62 9.62 0 0 0
05/09/2018
9.62
 2,475 9.75 9.86 9.59 0 0 0
04/09/2018
9.75
 2,000 9.72 10.07 9.72 1,100 0 0.0
31/08/2018
9.72
 3,700 9.67 9.88 9.67 0 0 0
30/08/2018
9.67
 6,297 9.62 9.96 9.62 0 0 0
29/08/2018
9.62
 10,762 9.59 10.39 9.59 300 50 0.0
28/08/2018
9.59
 15,400 9.91 9.91 9.54 0 0 0
27/08/2018
9.91
 1,300 9.78 10.65 9.67 0 0 0
24/08/2018
9.78
 13,600 9.67 9.86 9.54 200 0 0.0
23/08/2018
9.67
 13,827 9.70 10.12 9.59 0 0 0
22/08/2018
9.70
 5,500 9.78 9.78 9.51 100 0 0.0
21/08/2018
9.78
 5,300 9.86 9.86 9.59 0 0 0
20/08/2018
9.86
 7,100 9.88 10.12 9.59 1,300 0 0.0
17/08/2018
9.88
 1,400 9.88 9.99 9.88 0 0 0
16/08/2018
9.88
 400 10.12 10.23 9.88 0 0 0
15/08/2018
10.12
 750 10.12 10.33 9.86 0 0 0
14/08/2018
10.12
 1,900 10.12 10.65 10.12 0 0 0
13/08/2018
10.12
 20,220 10.23 10.49 9.83 0 0 0
10/08/2018
10.23
 3,100 10.41 10.41 10.23 0 0 0
09/08/2018
10.41
 230 10.47 10.47 10.36 0 0 0
08/08/2018
10.47
 10,700 10.63 10.63 9.91 0 0 0
07/08/2018
10.63
 200 10.49 10.63 10.63 0 0 0
06/08/2018
10.49
 12,500 10.04 10.57 9.99 0 0 0
03/08/2018
10.04
 5,520 10.04 10.25 9.86 900 0 0.0
02/08/2018
10.04
 9,850 9.91 10.25 9.64 1,000 0 0.0
01/08/2018
9.91
 16,235 9.56 10.02 9.62 0 0 0
31/07/2018
9.56
 5,200 9.46 9.83 9.32 0 4,700 -0.2
30/07/2018
9.46
 3,511 9.59 9.86 9.46 0 0 0
27/07/2018
9.59
 4,025 9.70 9.70 9.59 0 0 0
26/07/2018
9.70
 2,000 9.72 9.72 9.62 0 0 0
25/07/2018
9.72
 3,530 9.72 9.86 9.59 0 0 0
24/07/2018
9.72
 14,825 9.72 9.78 9.64 0 300 -0.0
23/07/2018
9.72
 14,200 9.72 9.80 9.70 0 0 0
20/07/2018
9.72
 7,460 9.83 9.96 9.59 0 0 0
19/07/2018
9.83
 3,300 9.83 9.86 9.72 0 0 0
18/07/2018
9.83
 11,000 9.83 10.12 9.80 0 0 0
17/07/2018
9.83
 12,000 9.83 10.12 9.72 3,000 0 0.1
16/07/2018
9.83
 13,100 9.94 9.94 9.80 3,600 0 0.1
13/07/2018
9.94
 21,379 9.83 10.25 9.78 12,500 0 0.5
12/07/2018
9.83
 1,330 9.83 9.83 9.59 500 0 0.0
11/07/2018
9.83
 27,800 9.83 9.99 9.78 21,000 0 0.8
10/07/2018
9.83
 6,090 9.86 9.86 9.59 1,400 0 0.1
09/07/2018
9.86
 9,410 9.83 10.25 9.78 0 0 0
06/07/2018
9.83
 5,700 9.80 10.65 9.80 0 0 0
05/07/2018
9.80
 4,940 9.86 9.99 9.40 1,500 0 0.1
04/07/2018
9.86
 4,000 9.86 10.10 9.38 0 0 0
03/07/2018
9.86
 15,050 9.86 9.86 9.32 500 0 0.0
02/07/2018
9.86
 11,850 9.99 9.99 9.86 600 0 0.0
29/06/2018
9.99
 13,200 10.02 10.31 9.86 100 0 0.0
28/06/2018
10.02
 1,700 10.12 10.12 9.99 0 0 0
27/06/2018
10.12
 12,300 10.39 10.39 9.99 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |