CTCP Dược phẩm Hà Tây (dht)

69.20
0
(0%)
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)
15/11/2016
4.46
 400 4.31 4.63 4.46 200 0 0.0
14/11/2016
4.31
 10,509 4.49 4.63 4.31 200 7,400 -0.4
11/11/2016
4.49
 1,218 4.33 4.62 4.33 600 118 0.0
10/11/2016
4.33
 2,100 4.26 4.44 4.22 100 0 0.0
09/11/2016
4.26
 520 4.30 4.30 4.16 100 0 0.0
08/11/2016
4.30
 900 4.25 4.30 4.26 300 0 0.0
07/11/2016
4.25
 1,300 4.09 4.38 4.15 500 0 0.0
04/11/2016
4.09
 0 4.09 4.09 4.09 0 0 0
03/11/2016
4.09
 100 4.20 4.20 4.09 0 0 0
02/11/2016
4.20
 100 4.08 4.20 4.20 100 0 0.0
01/11/2016
4.08
 900 4.21 4.29 4.04 100 100 0.0
31/10/2016
4.21
 300 4.22 4.22 4.18 100 0 0.0
28/10/2016
4.22
 2,400 4.30 4.38 4.22 2,200 0 0.1
27/10/2016
4.30
 5,000 4.00 4.40 3.96 700 0 0.0
26/10/2016
4.00
 4,218 4.01 4.18 3.98 818 0 0.0
25/10/2016
4.01
 200 4.10 4.10 4.01 0 0 0
24/10/2016
4.10
 2,700 4.16 4.16 4.10 100 0 0.0
21/10/2016
4.16
 2,500 4.16 4.30 4.14 200 0 0.0
20/10/2016
4.16
 1,500 4.29 4.29 4.16 0 0 0
19/10/2016
4.29
 2,700 4.14 4.51 4.28 200 0 0.0
18/10/2016
4.14
 1,100 4.14 4.15 4.14 700 0 0.0
17/10/2016
4.14
 900 4.24 4.24 4.14 0 0 0
14/10/2016
4.24
 1,000 4.25 4.25 4.19 400 0 0.0
13/10/2016
4.25
 730 4.49 4.49 4.18 100 0 0.0
12/10/2016
4.49
 410 4.14 4.49 4.18 300 0 0.0
11/10/2016
4.14
 600 4.13 4.14 4.14 500 0 0.0
10/10/2016
4.13
 291 4.22 4.22 4.13 100 0 0.0
07/10/2016
4.22
 100 4.22 4.22 4.22 0 0 0
06/10/2016
4.22
 137 4.08 4.22 4.22 100 0 0.0
05/10/2016
4.08
 200 4.14 4.14 4.08 0 0 0
04/10/2016
4.14
 1,600 4.18 4.18 4.07 0 0 0
03/10/2016
4.18
 300 4.25 4.25 4.18 0 0 0
30/09/2016
4.25
 200 4.15 4.27 4.25 200 0 0.0
29/09/2016
4.15
 0 4.15 4.15 4.15 0 0 0
28/09/2016
4.15
 1,410 4.11 4.30 4.14 300 0 0.0
27/09/2016
4.11
 5,341 4.29 4.29 4.06 100 0 0.0
26/09/2016
4.29
 0 4.29 4.29 4.29 0 0 0
23/09/2016
4.29
 210 4.18 4.29 4.29 100 0 0.0
22/09/2016
4.18
 800 4.21 4.42 4.18 100 0 0.0
21/09/2016
4.21
 8,000 4.18 4.25 4.18 400 0 0.0
20/09/2016
4.18
 3,230 4.20 4.20 4.11 1,800 0 0.1
19/09/2016
4.20
 1,161 4.24 4.24 4.08 500 0 0.0
16/09/2016
4.24
 0 4.24 4.24 4.24 0 0 0
15/09/2016
4.24
 529 4.19 4.33 4.22 200 0 0.0
14/09/2016
4.19
 750 4.20 4.25 4.19 700 0 0.0
13/09/2016
4.20
 1,210 4.29 4.29 4.11 100 0 0.0
12/09/2016
4.29
 600 4.14 4.29 4.06 100 0 0.0
09/09/2016
4.14
 2,200 4.08 4.22 4.14 200 0 0.0
08/09/2016
4.08
 11,129 4.06 4.45 4.07 100 0 0.0
07/09/2016
4.06
 11,130 4.46 4.64 4.06 600 0 0.0
06/09/2016
4.46
 0 4.46 4.46 4.46 0 0 0
05/09/2016
4.46
 1,400 4.46 4.61 4.31 300 0 0.0
01/09/2016
4.46
 10,100 4.34 4.50 4.42 100 7,400 -0.4
31/08/2016
4.34
 700 4.30 4.46 4.26 200 0 0.0
30/08/2016
4.30
 6,500 4.30 4.61 4.30 300 4,500 -0.2
29/08/2016
4.30
 200 4.29 4.38 4.30 100 0 0.0
26/08/2016
4.29
 300 4.22 4.29 4.22 100 0 0.0
25/08/2016
4.22
 5,700 4.29 4.29 4.19 0 200 -0.0
24/08/2016
4.29
 400 4.21 4.38 4.29 400 0 0.0
23/08/2016
4.21
 2,700 4.40 4.40 4.21 0 200 -0.0
22/08/2016
4.40
 500 4.29 4.51 4.40 200 0 0.0
19/08/2016
4.29
 400 4.30 4.30 4.22 100 100 0
18/08/2016
4.30
 1,000 4.24 4.30 4.30 400 0 0.0
17/08/2016
4.24
 1,930 4.30 4.30 4.24 0 0 0
16/08/2016
4.30
 800 4.42 4.42 4.22 300 200 0.0
15/08/2016
4.42
 900 4.46 4.46 4.23 600 0 0.0
12/08/2016
4.46
 1,700 4.54 4.54 4.22 600 200 0.0
11/08/2016
4.54
 6,400 4.62 4.63 4.30 700 5,600 -0.3
10/08/2016
4.62
 300 4.67 4.67 4.46 200 0 0.0
09/08/2016
4.67
 1,100 4.71 4.71 4.39 800 0 0.0
08/08/2016
4.71
 100 4.62 4.71 4.71 100 0 0.0
05/08/2016
4.62
 100 4.50 4.62 4.62 100 0 0.0
04/08/2016
4.50
 600 4.51 4.54 4.35 500 0 0.0
03/08/2016
4.51
 0 4.51 4.51 4.51 0 0 0
02/08/2016
4.51
 1,900 4.55 4.55 4.30 600 0 0.0
01/08/2016
4.55
 200 4.60 4.60 4.55 200 0 0.0
29/07/2016
4.60
 800 4.55 4.63 4.46 600 0 0.0
28/07/2016
4.55
 800 4.67 4.67 4.38 200 0 0.0
27/07/2016
4.67
 2,500 4.66 4.67 4.38 1,300 0 0.1
26/07/2016
4.66
 100 4.38 4.66 4.66 100 0 0.0
25/07/2016
4.38
 1,100 4.71 4.79 4.38 800 0 0.0
22/07/2016
4.71
 1,000 4.67 4.71 4.71 1,000 0 0.1
21/07/2016
4.67
 2,600 4.79 5.07 4.31 1,400 0 0.1
20/07/2016
4.79
 2,500 4.37 4.80 4.30 1,500 100 0.1
19/07/2016
4.37
 500 4.44 4.46 4.18 300 0 0.0
18/07/2016
4.44
 17,464 4.06 4.44 4.06 100 7,000 -0.4
15/07/2016
4.06
 5,500 4.06 4.06 4.03 2,600 1,400 0.1
14/07/2016
4.06
 646 4.07 4.08 3.82 400 100 0.0
13/07/2016
4.07
 1,920 3.79 4.10 3.98 500 0 0.0
12/07/2016
3.79
 2,200 4.03 4.06 3.79 100 0 0.0
11/07/2016
4.03
 700 4.08 4.10 3.98 600 0 0.0
08/07/2016
4.08
 7,200 4.04 4.10 3.99 3,300 200 0.2
07/07/2016
4.04
 300 4.03 4.04 4.04 300 0 0.0
06/07/2016
4.03
 2,300 4.05 4.09 3.98 200 0 0.0
05/07/2016
4.05
 1,000 4.05 4.22 3.93 200 0 0.0
04/07/2016
4.05
 1,700 3.96 4.21 3.94 400 0 0.0
01/07/2016
3.96
 1,700 3.77 3.96 3.77 300 0 0.0
30/06/2016
3.77
 1,400 3.93 3.93 3.77 0 0 0
29/06/2016
3.93
 4,533 3.69 4.05 3.73 4,400 0 0.2
28/06/2016
3.69
 2,850 3.98 3.99 3.69 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |