CTCP Dược phẩm Hà Tây (dht)

69.20
-0.10
(-0.14%)

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)
27/06/2016
3.98
1,017 3.84 4.22 3.84 900 0 0.0
24/06/2016
3.84
5,200 3.90 3.90 3.57 700 0 0.0
23/06/2016
3.90
9,700 3.59 3.95 3.67 2,800 0 0.1
22/06/2016
3.59
3,300 3.64 3.69 3.57 500 0 0.0
21/06/2016
3.64
6,502 3.49 3.81 3.49 200 0 0.0
20/06/2016
3.49
1,000 3.51 3.51 3.49 100 0 0.0
17/06/2016
3.51
200 3.53 3.53 3.45 100 0 0.0
16/06/2016
3.53
6,683 3.57 3.57 3.43 200 0 0.0
15/06/2016
3.57
100 3.53 3.57 3.57 100 0 0.0
14/06/2016
3.53
1,800 3.51 3.57 3.49 400 0 0.0
13/06/2016
3.51
2,200 3.51 3.55 3.38 400 0 0.0
10/06/2016
3.51
2,000 3.56 3.56 3.51 1,000 0 0.0
09/06/2016
3.56
6,909 3.45 3.79 3.41 1,600 0 0.1
08/06/2016
3.45
3,490 3.56 3.56 3.40 200 0 0.0
07/06/2016
3.56
106 3.43 3.56 3.56 100 0 0.0
06/06/2016
3.43
4,400 3.47 3.47 3.37 0 0 0
03/06/2016
3.47
100 3.43 3.47 3.47 100 0 0.0
02/06/2016
3.43
800 3.41 3.43 3.37 600 100 0.0
01/06/2016
3.41
399 3.63 3.63 3.41 0 0 0
31/05/2016
3.63
100 3.35 3.63 3.63 100 0 0.0
30/05/2016
3.35
600 3.52 3.52 3.35 400 0 0.0
27/05/2016
3.52
2,300 3.41 3.56 3.41 1,500 0 0.1
26/05/2016
3.41
900 3.38 3.41 3.30 500 0 0.0
25/05/2016
3.38
1,700 3.40 3.40 3.33 100 0 0.0
24/05/2016
3.40
500 3.47 3.47 3.40 0 0 0
23/05/2016
3.47
700 3.48 3.48 3.33 100 0 0.0
20/05/2016
3.48
5,100 3.49 3.56 3.37 500 0 0.0
19/05/2016
3.49
2,700 3.56 3.56 3.34 400 0 0.0
18/05/2016
3.56
6,400 3.64 3.64 3.43 100 0 0.0
17/05/2016
3.64
0 3.64 3.64 3.64 0 0 0
16/05/2016
3.64
200 3.89 3.89 3.64 100 0 0.0
13/05/2016
3.89
100 3.65 3.89 3.89 100 0 0.0
12/05/2016
3.65
30 3.65 3.65 3.65 0 0 0
11/05/2016
3.65
958 3.72 3.72 3.49 200 0 0.0
10/05/2016
3.72
0 3.72 3.72 3.72 0 0 0
09/05/2016
3.72
409 3.60 3.73 3.72 300 0 0.0
06/05/2016
3.60
0 3.60 3.60 3.60 0 0 0
05/05/2016
3.60
0 3.60 3.60 3.60 0 0 0
04/05/2016
3.60
100 3.46 3.60 3.60 100 0 0.0
29/04/2016
3.46
2,500 3.63 3.92 3.46 2,400 0 0.1
28/04/2016
3.63
100 3.63 3.63 3.63 100 0 0.0
27/04/2016
3.63
0 3.63 3.63 3.63 0 0 0
26/04/2016
3.63
4,400 3.57 3.69 3.57 2,200 0 0.1
25/04/2016
3.57
4,196 3.65 3.65 3.49 200 0 0.0
22/04/2016
3.65
3,300 3.55 3.73 3.48 600 0 0.0
21/04/2016
3.55
2,100 3.40 3.55 3.35 700 0 0.0
20/04/2016
3.40
2,300 3.40 3.40 3.25 400 0 0.0
19/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2016
3.40
900 3.41 3.41 3.33 100 0 0.0
15/04/2016
3.41
900 3.39 3.41 3.33 400 0 0.0
14/04/2016
3.39
200 3.44 3.44 3.30 100 0 0.0
13/04/2016
3.44
3,120 3.42 3.44 3.30 100 0 0.0
12/04/2016
3.42
6,600 3.45 3.45 3.33 100 3,500 -0.1
11/04/2016
3.45
2,309 3.49 3.53 3.27 200 0 0.0
08/04/2016
3.49
3,810 3.33 3.65 3.33 600 0 0.0
07/04/2016
3.33
6,710 3.33 3.40 3.25 100 0 0.0
06/04/2016
3.33
1,400 3.29 3.49 3.25 800 0 0.0
05/04/2016
3.29
1,000 3.30 3.36 3.25 0 0 0
04/04/2016
3.30
300 3.32 3.32 3.17 100 0 0.0
01/04/2016
3.32
100 3.13 3.32 3.32 100 0 0.0
31/03/2016
3.13
300 3.31 3.40 3.13 100 0 0.0
30/03/2016
3.31
1,500 3.40 3.40 3.17 400 0 0.0
29/03/2016
3.40
1,700 3.32 3.48 3.17 500 0 0.0
28/03/2016
3.32
0 3.32 3.32 3.32 0 0 0
25/03/2016
3.32
1,713 3.23 3.35 3.23 300 0 0.0
24/03/2016
3.23
3,301 3.53 3.53 3.23 100 0 0.0
23/03/2016
3.53
3,600 3.57 3.57 3.29 400 0 0.0
22/03/2016
3.57
2,350 3.61 3.61 3.33 400 0 0.0
21/03/2016
3.61
5,700 3.49 3.81 3.29 200 0 0.0
18/03/2016
3.49
700 3.61 3.61 3.33 100 0 0.0
17/03/2016
3.61
20 3.61 3.61 3.61 0 0 0
16/03/2016
3.61
300 3.45 3.65 3.61 300 0 0.0
15/03/2016
3.45
333 3.60 3.88 3.45 200 0 0.0
14/03/2016
3.60
200 3.68 3.68 3.57 100 0 0.0
11/03/2016
3.68
2,512 3.47 3.69 3.35 1,400 0 0.1
10/03/2016
3.47
100 3.54 3.54 3.47 100 0 0.0
09/03/2016
3.54
5,200 3.59 3.59 3.34 600 0 0.0
08/03/2016
3.59
3,900 3.61 3.61 3.41 200 0 0.0
07/03/2016
3.61
3,421 3.45 3.65 3.37 300 0 0.0
04/03/2016
3.45
5,408 3.28 3.59 3.28 700 0 0.0
03/03/2016
3.28
0 3.28 3.28 3.28 0 0 0
02/03/2016
3.28
410 3.33 3.33 3.11 400 0 0.0
01/03/2016
3.33
700 3.33 3.35 3.18 400 0 0.0
29/02/2016
3.33
5,127 3.12 3.36 3.17 1,100 0 0.0
26/02/2016
3.12
4,113 3.11 3.31 3.12 800 100 0.0
25/02/2016
3.11
1,600 3.19 3.19 3.11 0 0 0
24/02/2016
3.19
1,000 3.26 3.26 3.12 100 0 0.0
23/02/2016
3.26
600 3.31 3.31 3.25 0 0 0
22/02/2016
3.31
1,100 3.25 3.41 3.17 300 0 0.0
19/02/2016
3.25
3,113 3.24 3.32 3.09 400 0 0.0
18/02/2016
3.24
700 3.08 3.31 3.16 300 0 0.0
17/02/2016
3.08
1,200 3.29 3.40 3.08 700 0 0.0
16/02/2016
3.29
13,100 3.33 3.43 3.29 300 0 0.0
15/02/2016
3.33
600 3.21 3.48 3.01 500 0 0.0
05/02/2016
3.21
300 3.16 3.21 3.21 300 0 0.0
04/02/2016
3.16
1,400 3.16 3.29 3.16 1,400 0 0.1
03/02/2016
3.16
1,100 3.17 3.41 2.88 900 0 0.0
02/02/2016
3.17
0 3.17 3.17 3.17 0 0 0
01/02/2016
3.17
1,400 2.97 3.17 2.94 1,400 0 0.1
29/01/2016
2.97
100 2.92 2.97 2.97 100 0 0.0
28/01/2016
2.92
0 2.92 2.92 2.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |