CTCP Dược phẩm Hà Tây (dht)

72.40
3.20
(4.62%)
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)
13/04/2017
7.25
 1,500 7.27 7.42 7.25 200 0 0.0
12/04/2017
7.27
 16,056 7.37 7.51 7.08 400 0 0.0
11/04/2017
7.37
 1,972 7.37 7.55 7.14 500 0 0.0
10/04/2017
7.37
 6,000 7.32 7.55 7.08 1,900 1,500 0.0
07/04/2017
7.32
 24,049 7.24 7.59 7.04 200 0 0.0
05/04/2017
7.24
 6,600 7.40 7.40 7.00 1,900 0 0.2
04/04/2017
7.40
 11,253 7.46 7.55 6.91 1,300 1,500 -0.0
03/04/2017
7.46
 15,039 8.00 8.10 7.42 500 0 0.0
31/03/2017
8.00
 16,367 8.01 8.34 7.59 2,000 1,500 0.0
30/03/2017
8.01
 22,379 7.79 8.26 7.76 5,900 50 0.5
29/03/2017
7.79
 24,800 7.08 7.79 7.17 400 0 0.0
28/03/2017
7.08
 14,885 6.96 7.19 6.91 1,500 0 0.1
27/03/2017
6.96
 16,662 6.96 7.17 6.58 200 0 0.0
24/03/2017
6.96
 17,910 6.57 6.98 6.54 400 0 0.0
23/03/2017
6.57
 23,335 6.41 6.58 6.32 5,800 0 0.4
22/03/2017
6.41
 18,640 6.32 6.41 6.32 15,400 0 1.2
21/03/2017
6.32
 7,560 6.40 6.40 6.32 6,000 0 0.5
20/03/2017
6.40
 5,853 6.37 6.66 6.32 4,230 600 0.3
17/03/2017
6.37
 5,153 6.31 6.57 6.31 2,700 0 0.2
16/03/2017
6.31
 8,284 6.16 6.70 6.16 1,400 0 0.1
15/03/2017
6.16
 6,460 6.24 6.24 5.86 3,200 4,200 -0.1
14/03/2017
6.24
 17,564 6.32 6.32 6.16 6,300 0 0.5
13/03/2017
6.32
 11,201 6.37 7.00 6.16 1,600 0 0.1
10/03/2017
6.37
 4,503 6.39 6.49 6.16 3,400 0 0.3
09/03/2017
6.39
 86,550 5.90 6.44 5.82 51,900 0 3.7
08/03/2017
5.90
 691 5.98 5.98 5.90 0 0 0
07/03/2017
5.98
 100 5.98 5.98 5.98 0 0 0
06/03/2017
5.98
 46,120 5.99 5.99 5.88 45,200 0 3.2
03/03/2017
5.99
 400 5.99 6.03 5.82 100 0 0.0
02/03/2017
5.99
 6,400 5.99 6.49 5.95 6,100 0 0.4
01/03/2017
5.99
 33,210 6.01 6.02 5.48 17,400 0 1.2
28/02/2017
6.01
 17,706 6.03 6.07 5.80 8,300 0 0.6
27/02/2017
6.03
 3,400 5.99 6.28 5.84 3,200 0 0.2
24/02/2017
5.99
 16,055 5.86 6.24 5.92 4,600 100 0.3
23/02/2017
5.86
 4,401 5.86 6.32 5.61 900 0 0.1
22/02/2017
5.86
 13,600 5.45 5.90 5.45 5,900 0 0.4
21/02/2017
5.45
 25,600 5.44 5.57 5.23 10,700 16,800 -0.4
20/02/2017
5.44
 9,101 5.44 5.57 5.35 200 3,500 -0.2
17/02/2017
5.44
 1,682 5.40 5.52 5.40 900 600 0.0
16/02/2017
5.40
 7,500 5.52 5.69 5.40 3,200 5,500 -0.1
15/02/2017
5.52
 6,701 5.63 5.82 5.40 200 0 0.0
14/02/2017
5.63
 2,200 5.57 5.78 5.40 400 1,000 -0.0
13/02/2017
5.57
 7,200 5.64 5.78 5.35 300 0 0.0
10/02/2017
5.64
 3,600 5.35 5.89 5.35 800 0 0.1
09/02/2017
5.35
 500 5.49 5.49 5.35 0 0 0
08/02/2017
5.49
 1,000 5.34 5.49 5.24 600 0 0.0
07/02/2017
5.34
 4,000 5.35 5.44 5.19 1,000 0 0.1
06/02/2017
5.35
 1,700 5.27 5.35 5.27 0 0 0
03/02/2017
5.27
 400 5.38 5.46 5.27 100 0 0.0
02/02/2017
5.38
 3,840 5.22 5.48 5.22 800 0 0.1
25/01/2017
5.22
 3,500 5.01 5.44 5.10 300 0 0.0
24/01/2017
5.01
 3,100 5.14 5.14 4.68 300 0 0.0
23/01/2017
5.14
 1,300 4.75 5.14 4.81 300 0 0.0
20/01/2017
4.75
 3,110 4.60 4.75 4.60 1,210 0 0.1
19/01/2017
4.60
 300 4.64 4.64 4.60 0 0 0
18/01/2017
4.64
 4,000 4.76 4.76 4.60 100 0 0.0
17/01/2017
4.76
 900 4.76 4.76 4.55 100 0 0.0
16/01/2017
4.76
 3,115 4.76 4.76 4.55 1,200 1,900 -0.0
13/01/2017
4.76
 3,400 4.51 4.76 4.61 700 0 0.0
12/01/2017
4.51
 1,200 4.64 4.64 4.51 200 0 0.0
11/01/2017
4.64
 400 4.65 4.65 4.31 100 0 0.0
10/01/2017
4.65
 1,249 4.65 4.80 4.30 500 0 0.0
09/01/2017
4.65
 400 4.65 4.97 4.65 300 0 0.0
06/01/2017
4.65
 30 4.65 4.65 4.65 0 0 0
05/01/2017
4.65
 0 4.65 4.65 4.65 0 0 0
04/01/2017
4.65
 0 4.65 4.65 4.65 0 0 0
03/01/2017
4.65
 226 4.65 4.72 4.65 200 0 0.0
30/12/2016
4.65
 1,409 4.68 4.76 4.65 700 0 0.0
29/12/2016
4.68
 4,410 4.51 4.96 4.51 900 0 0.0
28/12/2016
4.51
 2,100 4.53 4.53 4.44 2,000 0 0.1
27/12/2016
4.53
 7,813 4.49 4.55 4.34 1,000 1,300 -0.0
26/12/2016
4.49
 400 4.44 4.59 4.28 300 0 0.0
23/12/2016
4.44
 300 4.38 4.55 4.44 300 0 0.0
22/12/2016
4.38
 400 4.44 4.47 4.38 100 0 0.0
21/12/2016
4.44
 500 4.46 4.62 4.44 400 0 0.0
20/12/2016
4.46
 900 4.38 4.55 4.38 300 0 0.0
19/12/2016
4.38
 500 4.59 4.89 4.38 400 0 0.0
16/12/2016
4.59
 300 4.61 4.61 4.22 100 200 -0.0
15/12/2016
4.61
 1,337 4.35 4.66 4.23 500 0 0.0
14/12/2016
4.35
 100 4.60 4.60 4.35 0 0 0
13/12/2016
4.60
 1,010 4.60 4.68 4.55 1,000 0 0.1
12/12/2016
4.60
 69 4.60 4.60 4.60 0 0 0
09/12/2016
4.60
 810 4.62 4.62 4.39 100 0 0.0
08/12/2016
4.62
 10 4.62 4.62 4.62 0 0 0
07/12/2016
4.62
 100 4.50 4.62 4.62 100 0 0.0
06/12/2016
4.50
 2,200 4.59 4.59 4.30 100 0 0.0
05/12/2016
4.59
 6,400 4.32 4.63 4.22 300 0 0.0
02/12/2016
4.32
 410 4.76 4.76 4.32 100 0 0.0
01/12/2016
4.76
 12,200 4.51 4.89 4.32 1,200 8,100 -0.4
30/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2016
4.51
 100 4.34 4.51 4.51 100 100 0
29/11/2016
4.34
 1,100 4.42 4.42 4.34 1,100 0 0.1
28/11/2016
4.42
 3,400 4.42 4.48 4.40 100 0 0.0
25/11/2016
4.42
 2,600 4.46 4.46 4.38 600 0 0.0
24/11/2016
4.46
 1,900 4.40 4.79 4.40 800 0 0.0
23/11/2016
4.40
 1,200 4.48 4.48 4.37 200 0 0.0
22/11/2016
4.48
 100 4.42 4.48 4.48 100 0 0.0
21/11/2016
4.42
 1,200 4.39 4.42 4.38 200 0 0.0
18/11/2016
4.39
 1,008 4.51 4.51 4.37 300 0 0.0
17/11/2016
4.51
 110 4.51 4.51 4.51 0 0 0
16/11/2016
4.51
 1,200 4.46 4.63 4.46 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |