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)
24/01/2018
10.25
 29,300 10.25 10.60 10.12 400 0 0.0
23/01/2018
10.25
 56,810 10.08 10.94 10.08 5,000 0 0.3
22/01/2018
10.08
 397,414 11.02 11.02 9.93 100 0 0.0
19/01/2018
11.02
 34,870 10.77 11.28 10.77 0 0 0
18/01/2018
10.77
 13,400 10.77 10.77 10.60 0 0 0
17/01/2018
10.77
 10,317 10.77 11.02 10.51 0 0 0
16/01/2018
10.77
 21,200 10.77 10.77 10.51 0 0 0
15/01/2018
10.77
 37,165 11.07 11.07 10.68 0 200 -0.0
12/01/2018
11.07
 49,670 11.07 11.18 10.77 1,300 0 0.1
11/01/2018
11.07
 77,330 10.77 11.07 10.60 0 2,800 -0.2
10/01/2018
10.77
 71,267 11.06 11.25 10.77 100 2,200 -0.1
09/01/2018
11.06
 18,734 10.94 11.11 10.85 0 0 0
08/01/2018
10.94
 34,500 11.25 11.28 10.94 0 0 0
05/01/2018
11.25
 23,531 11.09 11.28 11.07 500 250 0.0
04/01/2018
11.09
 64,820 11.33 11.54 11.09 600 1,100 -0.0
03/01/2018
11.33
 45,140 11.33 11.37 11.23 0 0 0
02/01/2018
11.33
 62,500 11.45 11.45 11.31 3,000 5,000 -0.1
29/12/2017
11.45
 30,094 11.69 11.69 11.45 0 0 0
28/12/2017
11.69
 50,910 11.40 11.69 11.38 600 21,300 -1.4
27/12/2017
11.40
 19,300 11.38 11.60 11.28 300 800 -0.0
26/12/2017
11.38
 64,800 11.48 11.48 11.38 0 40,500 -2.7
25/12/2017
11.48
 12,300 11.54 11.54 11.40 0 0 0
22/12/2017
11.54
 16,000 11.37 11.54 11.38 0 0 0
21/12/2017
11.37
 27,600 11.40 11.40 11.31 0 0 0
20/12/2017
11.40
 36,800 11.45 11.45 11.37 0 0 0
19/12/2017
11.45
 43,743 11.60 11.60 11.42 0 28,700 -1.9
18/12/2017
11.60
 33,844 11.62 11.96 11.42 300 10,000 -0.7
15/12/2017
11.62
 105,300 11.37 11.88 11.21 0 72,200 -4.9
14/12/2017
11.37
 18,500 11.28 11.57 11.07 100 8,900 -0.6
13/12/2017
11.28
 17,800 11.16 11.43 11.06 0 500 -0.0
12/12/2017
11.16
 39,746 11.42 11.42 11.11 0 7,600 -0.5
11/12/2017
11.42
 26,600 11.45 11.45 11.37 0 18,400 -1.2
08/12/2017
11.45
 93,800 11.50 11.79 11.45 100 67,300 -4.5
07/12/2017
11.50
 3,000 11.45 11.88 11.38 100 700 -0.0
06/12/2017
11.45
 27,400 11.55 11.55 11.37 0 6,800 -0.5
05/12/2017
11.55
 31,800 11.66 11.66 11.48 0 7,000 -0.5
04/12/2017
11.66
 50,710 11.78 11.96 11.62 100 16,400 -1.1
01/12/2017
11.78
 21,000 11.37 11.79 11.37 0 5,700 -0.4
30/11/2017
11.37
 96,500 11.96 11.96 11.37 0 87,200 -5.9
29/11/2017
11.96
 63,598 11.79 11.96 11.79 0 32,700 -2.3
28/11/2017
11.79
 32,910 11.86 11.88 11.79 0 7,300 -0.5
27/11/2017
11.86
 24,750 11.95 11.95 11.83 0 12,500 -0.9
24/11/2017
11.95
 49,540 11.79 12.25 11.81 100 29,200 -2.0
23/11/2017
11.79
 40,902 11.89 12.27 11.79 7,400 10,800 -0.2
22/11/2017
11.89
 8,920 11.72 11.96 11.72 100 0 0.0
21/11/2017
11.72
 50,030 11.95 12.63 11.72 100 15,900 -1.1
20/11/2017
11.95
 50,900 12.17 12.17 11.84 100 17,500 -1.2
17/11/2017
12.17
 32,013 12.65 12.65 12.13 200 3,000 -0.2
16/11/2017
12.65
 29,427 12.70 12.82 12.65 0 0 0
15/11/2017
12.70
 98,957 11.95 12.82 11.95 0 0 0
14/11/2017
11.95
 51,770 11.95 11.96 11.62 0 4,100 -0.3
13/11/2017
11.95
 23,210 11.54 11.96 11.45 0 2,000 -0.1
10/11/2017
11.54
 65,700 11.84 11.84 11.54 0 0 0
09/11/2017
11.84
 23,360 12.05 12.05 11.83 0 0 0
08/11/2017
12.05
 15,050 12.03 12.27 11.81 100 0 0.0
07/11/2017
12.03
 15,700 12.25 12.56 12.03 0 0 0
06/11/2017
12.25
 20,600 12.12 12.65 12.12 2,900 0 0.2
03/11/2017
12.12
 22,200 11.79 12.12 11.45 300 0 0.0
02/11/2017
11.79
 81,126 12.80 12.80 11.79 0 25,400 -1.8
01/11/2017
12.80
 33,026 12.73 12.90 12.48 8,000 500 0.6
31/10/2017
12.73
 42,622 12.82 12.82 12.48 0 700 -0.1
30/10/2017
12.82
 77,320 12.90 13.13 12.56 0 3,000 -0.2
27/10/2017
12.90
 23,750 13.11 13.31 12.82 1,900 0 0.1
26/10/2017
13.11
 76,400 12.90 13.42 12.89 6,000 11,700 -0.4
25/10/2017
12.90
 24,838 13.31 13.31 12.82 0 0 0
24/10/2017
13.31
 121,780 13.76 13.76 12.99 5,200 5,100 0.0
23/10/2017
13.76
 79,462 13.60 14.01 13.50 2,000 0 0.2
20/10/2017
13.60
 134,977 13.54 14.36 13.59 35,500 35,300 0.0
19/10/2017
13.54
 127,486 12.31 13.54 12.48 4,200 300 0.3
18/10/2017
12.31
 27,300 12.82 12.82 12.31 100 0 0.0
17/10/2017
12.82
 46,819 11.96 12.99 11.81 0 0 0
16/10/2017
11.96
 8,624 11.93 12.12 11.71 0 0 0
13/10/2017
11.93
 50,056 11.71 12.20 11.91 0 0 0
12/10/2017
11.71
 19,772 11.28 12.13 11.28 100 0 0.0
11/10/2017
11.28
 38,030 10.94 11.62 10.25 0 0 0
10/10/2017
10.94
 16,219 11.28 11.45 10.77 900 0 0.1
09/10/2017
11.28
 12,610 11.45 11.45 10.77 1,000 2,000 -0.1
06/10/2017
11.45
 4,300 11.43 11.54 11.31 0 0 0
05/10/2017
11.43
 1,910 11.67 11.88 11.43 0 700 -0.0
04/10/2017
11.67
 30,000 11.55 12.22 11.54 0 0 0
03/10/2017
11.55
 16,172 11.88 11.91 11.55 0 0 0
02/10/2017
11.88
 29,500 11.96 12.25 11.79 0 0 0
29/09/2017
11.96
 6,616 12.01 12.05 11.71 800 0 0.1
28/09/2017
12.01
 12,550 11.95 12.13 11.89 200 0 0.0
27/09/2017
11.95
 32,543 11.95 12.19 11.76 900 0 0.1
26/09/2017
11.95
 19,300 11.88 11.95 11.62 300 0 0.0
25/09/2017
11.88
 15,718 11.31 12.31 11.45 0 2,200 -0.2
22/09/2017
11.31
 25,040 12.56 12.56 11.31 0 200 -0.0
21/09/2017
12.56
 15,000 12.58 12.58 12.32 0 1,300 -0.1
20/09/2017
12.58
 10,220 12.65 12.73 12.58 0 3,000 -0.2
19/09/2017
12.65
 14,562 12.65 12.87 12.65 0 0 0
18/09/2017
12.65
 7,240 12.82 12.82 12.58 0 0 0
15/09/2017
12.82
 8,200 12.65 12.82 12.65 0 0 0
14/09/2017
12.65
 14,630 12.90 12.92 12.65 0 1,000 -0.1
13/09/2017
12.90
 16,000 12.99 12.99 12.90 0 1,000 -0.1
12/09/2017
12.99
 9,530 13.07 13.23 12.99 400 0 0.0
11/09/2017
13.07
 13,746 12.92 13.16 12.85 100 500 -0.0
08/09/2017
12.92
 5,140 12.99 12.99 12.82 300 0 0.0
07/09/2017
12.99
 11,320 12.99 13.02 12.95 200 1,000 -0.1
06/09/2017
12.99
 9,402 13.04 13.04 12.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |