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)
05/09/2017
13.04
 10,679 12.95 13.06 12.95 0 600 -0.0
01/09/2017
12.95
 2,604 13.07 13.07 12.85 100 200 -0.0
31/08/2017
13.07
 9,600 13.07 13.07 13.02 0 0 0
30/08/2017
13.07
 8,140 13.21 13.23 13.06 300 2,100 -0.1
29/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2017
13.21
 9,830 12.82 13.25 13.07 100 0 0.0
28/08/2017
12.82
 10,400 13.07 13.07 12.82 0 0 0
25/08/2017
13.07
 4,200 13.02 13.07 12.99 0 0 0
24/08/2017
13.02
 16,525 13.02 13.12 12.75 0 0 0
23/08/2017
13.02
 4,732 13.16 13.16 13.02 0 500 -0.0
22/08/2017
13.16
 6,439 13.27 13.27 13.16 0 0 0
21/08/2017
13.27
 10,210 13.26 13.48 13.07 100 0 0.0
18/08/2017
13.26
 8,760 13.24 13.48 13.16 200 0 0.0
17/08/2017
13.24
 3,400 13.32 13.49 13.17 100 0 0.0
16/08/2017
13.32
 10,200 13.32 13.32 13.14 0 0 0
15/08/2017
13.32
 5,600 13.12 13.49 13.16 100 0 0.0
14/08/2017
13.12
 12,135 13.09 13.41 13.12 1,200 5,000 -0.3
11/08/2017
13.09
 4,700 13.32 13.32 13.09 0 0 0
10/08/2017
13.32
 21,700 13.41 13.49 13.32 0 0 0
09/08/2017
13.41
 6,610 13.14 13.49 13.02 200 0 0.0
08/08/2017
13.14
 26,120 13.24 13.49 13.02 0 2,000 -0.2
07/08/2017
13.24
 25,360 13.58 14.00 13.24 100 0 0.0
04/08/2017
13.58
 54,988 13.95 13.95 13.56 100 0 0.0
03/08/2017
13.95
 19,765 13.95 14.17 13.78 100 0 0.0
02/08/2017
13.95
 13,920 13.85 14.13 13.66 300 0 0.0
01/08/2017
13.85
 14,302 13.81 14.20 13.85 200 0 0.0
31/07/2017
13.81
 19,520 13.69 14.15 13.69 400 0 0.0
28/07/2017
13.69
 26,810 13.54 14.17 13.51 500 0 0.0
27/07/2017
13.54
 38,132 13.90 14.17 13.42 800 4,200 -0.3
26/07/2017
13.90
 48,181 13.49 14.17 13.41 500 28,900 -2.3
25/07/2017
13.49
 58,610 14.18 14.52 13.32 1,000 29,500 -2.3
24/07/2017
14.18
 31,460 14.66 14.66 14.02 300 7,700 -0.6
21/07/2017
14.66
 68,898 14.49 15.67 14.44 1,000 22,800 -2.0
20/07/2017
14.49
 123,296 13.17 14.49 13.49 5,100 2,830 0.2
19/07/2017
13.17
 23,905 13.46 13.49 13.10 100 0 0.0
18/07/2017
13.46
 13,245 13.58 13.83 13.32 0 100 -0.0
17/07/2017
13.58
 35,767 13.24 13.91 13.00 100 1,100 -0.1
14/07/2017
13.24
 60,590 12.77 13.24 12.51 200 2,100 -0.1
13/07/2017
12.77
 32,719 13.07 13.16 12.56 3,800 1,400 0.2
12/07/2017
13.07
 76,609 13.73 13.73 12.82 3,500 0 0.3
11/07/2017
13.73
 18,610 13.90 13.90 13.61 10,000 100 0.8
10/07/2017
13.90
 5,790 13.96 13.96 13.76 0 0 0
07/07/2017
13.96
 9,340 13.66 14.00 13.66 5,400 0 0.4
06/07/2017
13.66
 16,200 13.91 13.91 13.66 600 1,100 -0.0
05/07/2017
13.91
 6,750 13.95 13.95 13.75 100 0 0.0
04/07/2017
13.95
 10,090 14.05 14.07 13.83 0 0 0
03/07/2017
14.05
 2,810 14.13 14.13 13.95 0 0 0
30/06/2017
14.13
 9,000 13.98 14.15 13.85 1,600 0 0.1
29/06/2017
13.98
 9,650 14.02 14.32 13.96 200 0 0.0
28/06/2017
14.02
 8,770 13.88 14.27 13.88 550 0 0.0
27/06/2017
13.88
 9,465 13.71 14.08 13.83 100 0 0.0
26/06/2017
13.71
 15,300 13.66 14.00 13.58 100 0 0.0
23/06/2017
13.66
 20,910 13.71 14.00 13.66 2,400 0 0.2
22/06/2017
13.71
 13,700 13.83 13.83 13.66 3,800 0 0.3
21/06/2017
13.83
 16,030 14.00 14.17 13.66 1,300 0 0.1
20/06/2017
14.00
 8,000 13.81 14.50 13.81 200 0 0.0
19/06/2017
13.81
 26,430 12.82 13.81 12.82 3,600 0 0.3
16/06/2017
12.82
 31,312 12.65 12.89 12.46 13,710 8,900 0.4
15/06/2017
12.65
 30,900 12.46 12.73 12.31 200 20,100 -1.5
14/06/2017
12.46
 61,410 12.40 12.80 12.23 100 16,200 -1.2
13/06/2017
12.40
 16,910 12.50 12.62 12.14 200 4,900 -0.3
12/06/2017
12.50
 27,620 12.51 13.14 12.50 8,100 8,000 0.0
09/06/2017
12.51
 27,210 12.38 12.73 12.38 600 0 0.0
08/06/2017
12.38
 43,180 12.04 12.90 11.97 200 0 0.0
07/06/2017
12.04
 14,214 11.86 12.38 11.89 600 0 0.0
06/06/2017
11.86
 24,900 12.14 12.31 11.72 2,400 0 0.2
05/06/2017
12.14
 20,515 12.33 12.48 11.94 300 0 0.0
02/06/2017
12.33
 15,360 12.46 12.65 11.97 2,600 0 0.2
01/06/2017
12.46
 10,860 12.48 12.70 12.41 0 0 0
31/05/2017
12.48
 31,900 11.96 12.80 11.97 500 0 0.0
30/05/2017
11.96
 26,115 11.91 12.21 11.47 7,800 0 0.5
29/05/2017
11.91
 20,182 12.31 12.40 11.81 0 0 0
26/05/2017
12.31
 36,143 12.48 13.16 11.97 2,700 0 0.2
25/05/2017
12.48
 93,338 11.38 12.51 11.55 1,300 27,700 -2.0
24/05/2017
11.38
 22,100 10.36 11.38 10.71 100 0 0.0
23/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/05/2017
10.36
 44,253 9.43 10.36 9.70 200 0 0.0
22/05/2017
9.43
 44,349 9.26 9.70 9.17 5,600 200 0.6
19/05/2017
9.26
 55,950 9.17 9.36 9.19 14,100 0 1.5
18/05/2017
9.17
 33,404 9.18 9.55 9.11 1,100 0 0.1
17/05/2017
9.18
 29,600 9.55 9.70 9.11 0 0 0
16/05/2017
9.55
 29,417 8.85 9.70 9.02 300 0 0.0
15/05/2017
8.85
 45,125 8.43 8.90 7.84 18,000 1,000 1.8
12/05/2017
8.43
 18,806 8.18 8.69 8.14 500 1,500 -0.1
11/05/2017
8.18
 8,710 7.91 8.18 7.85 500 0 0.0
10/05/2017
7.91
 20,652 7.74 7.93 7.72 2,100 4,800 -0.3
09/05/2017
7.74
 8,320 7.78 7.84 7.72 6,100 100 0.6
08/05/2017
7.78
 7,705 7.99 7.99 7.76 1,900 0 0.2
05/05/2017
7.99
 2,420 7.99 8.10 7.84 200 0 0.0
04/05/2017
7.99
 3,920 7.76 8.52 7.61 1,100 0 0.1
03/05/2017
7.76
 14,550 7.93 7.93 7.76 11,900 2,100 0.9
28/04/2017
7.93
 6,000 7.92 8.01 7.72 2,400 0 0.2
27/04/2017
7.92
 4,970 7.88 7.93 7.59 100 700 -0.1
26/04/2017
7.88
 4,420 7.76 7.99 7.76 400 100 0.0
25/04/2017
7.76
 29,006 7.59 7.93 7.59 25,500 22,600 0.3
24/04/2017
7.59
 29,145 7.88 8.01 7.59 100 14,600 -1.3
21/04/2017
7.88
 17,600 7.67 8.00 7.67 400 0 0.0
20/04/2017
7.67
 6,900 7.83 8.18 7.42 200 0 0.0
19/04/2017
7.83
 16,995 7.70 7.93 7.67 500 6,300 -0.5
18/04/2017
7.70
 9,721 7.40 7.71 7.34 100 0 0.0
17/04/2017
7.40
 11,802 7.33 7.41 7.17 1,300 0 0.1
14/04/2017
7.33
 5,000 7.25 7.42 7.00 700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |