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)
25/06/2018
10.12
 5,800 10.33 10.65 10.12 800 100 0.0
22/06/2018
10.33
 15,950 10.31 10.63 10.12 900 9,400 -0.3
21/06/2018
10.31
 8,650 10.25 10.57 10.10 0 50 -0.0
20/06/2018
10.25
 3,747 10.12 10.36 9.99 300 0 0.0
19/06/2018
10.12
 8,100 10.89 10.89 9.99 0 0 0
18/06/2018
10.89
 13,058 11.05 11.13 10.12 0 150 -0.0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2018
11.05
 3,800 11.29 11.45 10.84 0 0 0
14/06/2018
11.29
 100 11.14 11.29 11.29 0 0 0
13/06/2018
11.14
 1,100 11.03 11.27 10.75 0 0 0
12/06/2018
11.03
 1,000 11.09 11.09 10.70 0 0 0
11/06/2018
11.09
 5,400 11.19 11.42 10.80 300 0 0.0
08/06/2018
11.19
 100 11.19 11.19 11.19 0 0 0
07/06/2018
11.19
 1,800 10.93 11.68 10.93 0 0 0
06/06/2018
10.93
 6,500 11.45 11.94 10.67 0 0 0
05/06/2018
11.45
 13,120 10.62 11.63 10.67 0 0 0
04/06/2018
10.62
 13,400 11.01 11.14 10.41 0 0 0
01/06/2018
11.01
 17,620 10.67 11.19 10.41 0 0 0
31/05/2018
10.67
 5,230 10.83 11.19 10.59 0 0 0
30/05/2018
10.83
 11,900 10.83 11.68 10.67 200 0 0.0
29/05/2018
10.83
 4,210 11.32 11.97 10.80 100 0 0.0
28/05/2018
11.32
 1,900 10.88 11.45 10.88 300 0 0.0
25/05/2018
10.88
 7,800 11.14 12.23 10.88 0 0 0
24/05/2018
11.14
 3,030 11.19 11.19 10.88 0 0 0
23/05/2018
11.19
 1,230 11.01 11.19 11.14 0 0 0
22/05/2018
11.01
 5,310 11.01 11.19 10.77 0 0 0
21/05/2018
11.01
 4,400 11.22 11.45 11.01 700 0 0.0
18/05/2018
11.22
 920 11.53 11.71 11.22 0 0 0
17/05/2018
11.53
 5,500 11.55 11.79 11.19 0 0 0
16/05/2018
11.55
 8,200 11.81 11.81 11.27 0 0 0
15/05/2018
11.81
 6,400 11.89 11.94 11.81 0 0 0
14/05/2018
11.89
 6,900 11.81 12.10 11.53 0 0 0
11/05/2018
11.81
 6,100 11.45 11.94 11.29 100 0 0.0
10/05/2018
11.45
 5,060 11.45 11.97 11.14 2,000 0 0.1
09/05/2018
11.45
 10,960 11.35 11.66 11.11 0 0 0
08/05/2018
11.35
 1,200 11.35 11.35 11.06 200 0 0.0
07/05/2018
11.35
 14,610 11.32 11.48 10.93 1,000 0 0.0
04/05/2018
11.32
 16,295 12.23 12.57 11.19 1,500 0 0.1
03/05/2018
12.23
 15,016 12.57 12.75 11.97 0 0 0
02/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
02/05/2018
12.57
 6,000 12.58 13.82 12.49 0 300 -0.0
27/04/2018
12.58
 23,600 12.66 12.79 12.58 0 0 0
26/04/2018
12.66
 43,100 12.66 12.80 12.49 600 0 0.0
24/04/2018
12.66
 24,916 12.63 12.75 12.56 700 0 0.1
23/04/2018
12.63
 19,400 12.51 12.92 12.58 1,400 0 0.1
20/04/2018
12.51
 19,020 12.14 12.61 12.14 0 0 0
19/04/2018
12.14
 8,700 12.58 12.66 12.14 0 0 0
18/04/2018
12.58
 35,236 12.58 12.66 12.49 50 0 0.0
17/04/2018
12.58
 46,778 11.48 12.63 11.50 0 0 0
16/04/2018
11.48
 12,400 11.45 11.62 11.28 0 0 0
13/04/2018
11.45
 21,570 11.43 11.57 11.43 0 0 0
12/04/2018
11.43
 11,000 11.40 11.48 11.36 0 0 0
11/04/2018
11.40
 16,100 11.28 11.45 11.28 0 0 0
10/04/2018
11.28
 15,310 11.48 11.62 11.12 0 0 0
09/04/2018
11.48
 12,400 11.50 11.71 11.45 0 0 0
06/04/2018
11.50
 24,220 11.19 11.50 11.26 0 0 0
05/04/2018
11.19
 23,700 11.05 11.42 11.05 0 2,500 -0.2
04/04/2018
11.05
 23,400 11.43 11.45 11.03 0 5,500 -0.4
03/04/2018
11.43
 5,800 11.47 11.47 11.19 100 0 0.0
02/04/2018
11.47
 3,600 11.59 11.62 11.28 700 0 0.0
30/03/2018
11.59
 15,000 11.57 11.68 11.38 300 0 0.0
29/03/2018
11.57
 25,100 11.57 11.57 11.36 300 200 0.0
28/03/2018
11.57
 10,600 11.62 11.62 11.42 900 0 0.1
27/03/2018
11.62
 9,320 11.57 11.71 11.33 0 0 0
26/03/2018
11.57
 11,400 11.55 11.71 11.45 0 0 0
23/03/2018
11.55
 20,100 11.55 11.68 11.36 400 0 0.0
22/03/2018
11.55
 36,200 11.28 11.62 11.22 100 0 0.0
21/03/2018
11.28
 15,630 11.42 11.54 11.24 200 1,100 -0.1
20/03/2018
11.42
 11,222 11.26 11.47 11.10 0 0 0
19/03/2018
11.26
 4,500 11.26 11.26 11.05 0 0 0
16/03/2018
11.26
 5,232 11.36 11.36 11.09 400 0 0.0
15/03/2018
11.36
 15,600 11.28 11.36 11.02 0 0 0
14/03/2018
11.28
 18,303 11.45 11.52 11.19 0 0 0
13/03/2018
11.45
 12,510 11.38 11.62 11.36 100 0 0.0
12/03/2018
11.38
 14,420 11.57 11.62 11.36 3,300 0 0.2
09/03/2018
11.57
 8,600 11.59 11.59 11.40 1,500 0 0.1
08/03/2018
11.59
 17,520 11.59 11.61 11.35 400 0 0.0
07/03/2018
11.59
 19,900 11.62 11.68 11.36 0 0 0
06/03/2018
11.62
 18,950 11.59 11.69 11.36 0 0 0
05/03/2018
11.59
 20,000 11.59 11.88 11.47 0 0 0
02/03/2018
11.59
 5,100 11.62 11.68 11.42 0 0 0
01/03/2018
11.62
 45,750 11.54 11.71 11.33 0 0 0
28/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2018
11.54
 15,500 11.50 11.61 11.45 0 0 0
27/02/2018
11.50
 19,764 11.54 11.54 11.11 0 0 0
26/02/2018
11.54
 23,310 11.45 11.54 11.23 0 0 0
23/02/2018
11.45
 34,200 11.55 11.71 10.94 2,000 0 0.1
22/02/2018
11.55
 17,800 11.67 11.71 11.11 0 0 0
21/02/2018
11.67
 12,720 11.62 11.79 10.94 0 1,200 -0.1
13/02/2018
11.62
 13,020 11.59 11.74 11.30 0 0 0
12/02/2018
11.59
 22,587 11.38 12.31 11.48 0 0 0
09/02/2018
11.38
 26,990 11.38 11.62 11.11 0 0 0
08/02/2018
11.38
 50,450 10.72 11.62 10.72 0 4,000 -0.3
07/02/2018
10.72
 39,586 9.74 10.72 9.57 0 0 0
06/02/2018
9.74
 36,841 9.71 9.74 9.40 0 100 -0.0
05/02/2018
9.71
 19,511 9.59 9.72 9.54 0 0 0
02/02/2018
9.59
 6,700 9.59 9.60 9.57 0 0 0
01/02/2018
9.59
 15,170 9.57 9.72 9.57 0 0 0
31/01/2018
9.57
 20,785 9.91 9.98 9.57 500 0 0.0
30/01/2018
9.91
 15,233 9.95 10.00 9.74 100 0 0.0
29/01/2018
9.95
 22,612 10.07 10.07 9.74 0 0 0
26/01/2018
10.07
 49,641 10.17 10.25 9.91 5,400 0 0.3
25/01/2018
10.17
 102,412 10.25 10.25 9.96 0 15,200 -0.9

Chính sách bảo mật | Điều khoản sử dụng |