CTCP Dược phẩm Hà Tây (dht)

69.30
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
(2024-10-14)
1.19 1.74% 652,900 -16,900 -1.2
68.21
70.59
69.20
2 tháng
(2024-09-13)
0.49 0.72% 1,329,000 -34,424 -2.4
68.21
71.49
69.20
3 tháng
(2024-08-14)
2.98 4.48% 1,998,200 -51,894 -3.6
66.32
71.49
69.20
6 tháng
(2024-05-16)
35.64 105.58% 10,469,900 -159,254 -10.7
33.76
73.47
69.20
12 tháng
(2023-11-20)
47.13 211.59% 24,705,900 1,151,020 26.4
21.49
73.47
69.20
24 tháng
(2022-11-23)
55.96 416.26% 43,285,757 1,165,221 26.7
12.85
73.47
69.20
36 tháng
(2021-11-29)
53.75 343.43% 45,444,793 933,926 16.8
12.76
73.47
69.20
60 tháng
(2019-12-09)
53.42 334.38% 56,962,378 1,071,766 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)
10/04/2015
2.40
0 2.40 2.40 2.40 0 0 0
09/04/2015
2.40
10 2.40 2.40 2.40 0 0 0
08/04/2015
2.40
600 2.39 2.40 2.32 100 0 0.0
07/04/2015
2.39
1,500 2.46 2.46 2.32 1,200 0 0.0
06/04/2015
2.46
0 2.46 2.46 2.46 0 0 0
03/04/2015
2.46
0 2.46 2.46 2.46 0 0 0
02/04/2015
2.46
5,000 2.35 2.46 2.35 1,100 0 0.0
01/04/2015
2.35
3,000 2.39 2.39 2.35 0 0 0
31/03/2015
2.39
3,000 2.35 2.45 2.35 200 0 0.0
30/03/2015
2.35
2,110 2.35 2.35 2.31 1,800 0 0.1
27/03/2015
2.35
0 2.35 2.35 2.35 0 0 0
26/03/2015
2.35
6,500 2.35 2.35 2.35 0 0 0
25/03/2015
2.35
1,700 2.38 2.38 2.32 0 0 0
24/03/2015
2.38
600 2.35 2.38 2.35 100 0 0.0
23/03/2015
2.35
200 2.37 2.37 2.24 100 0 0.0
20/03/2015
2.37
100 2.33 2.37 2.37 100 0 0.0
19/03/2015
2.33
300 2.35 2.35 2.33 0 0 0
18/03/2015
2.35
700 2.32 2.35 2.32 100 0 0.0
17/03/2015
2.32
2,900 2.35 2.42 2.32 400 0 0.0
16/03/2015
2.35
1,500 2.33 2.35 2.35 0 0 0
13/03/2015
2.33
8,900 2.35 2.35 2.32 0 6,500 -0.2
12/03/2015
2.35
1,300 2.35 2.35 2.35 0 0 0
11/03/2015
2.35
300 2.35 2.35 2.35 0 0 0
10/03/2015
2.35
4,500 2.32 2.35 2.32 0 1,000 -0.0
09/03/2015
2.32
1,000 2.35 2.35 2.32 400 0 0.0
06/03/2015
2.35
500 2.36 2.36 2.35 0 0 0
05/03/2015
2.36
1,600 2.35 2.36 2.33 100 0 0.0
04/03/2015
2.35
1,000 2.37 2.37 2.35 0 800 -0.0
03/03/2015
2.37
4,900 2.33 2.37 2.33 100 2,700 -0.1
02/03/2015
2.33
13,500 2.33 2.33 2.30 1,700 2,700 -0.0
27/02/2015
2.33
21,900 2.36 2.36 2.32 100 7,500 -0.2
26/02/2015
2.36
4,900 2.39 2.39 2.32 100 0 0.0
25/02/2015
2.39
1,300 2.35 2.39 2.32 100 0 0.0
24/02/2015
2.35
17,100 2.33 2.35 2.31 0 0 0
13/02/2015
2.33
2,400 2.35 2.35 2.32 0 0 0
12/02/2015
2.35
2,700 2.33 2.35 2.32 2,000 0 0.1
11/02/2015
2.33
8,100 2.33 2.33 2.32 0 0 0
10/02/2015
2.33
1,156 2.30 2.33 2.30 100 0 0.0
09/02/2015
2.30
3,000 2.32 2.32 2.30 0 0 0
06/02/2015
2.32
7,900 2.33 2.33 2.22 200 7,100 -0.2
05/02/2015
2.33
6,100 2.35 2.35 2.24 100 3,000 -0.1
04/02/2015
2.35
800 2.35 2.35 2.35 0 0 0
03/02/2015
2.35
1,500 2.30 2.35 2.29 100 0 0.0
02/02/2015
2.30
4,600 2.46 2.46 2.30 100 1,200 -0.0
30/01/2015
2.46
1,300 2.34 2.46 2.38 800 0 0.0
29/01/2015
2.34
7,000 2.38 2.38 2.32 100 2,000 -0.1
28/01/2015
2.38
8,600 2.38 2.38 2.32 0 0 0
27/01/2015
2.38
4,800 2.38 2.38 2.35 300 0 0.0
26/01/2015
2.38
6,300 2.38 2.38 2.32 100 2,000 -0.1
23/01/2015
2.38
1,710 2.39 2.39 2.38 0 0 0
22/01/2015
2.39
900 2.39 2.53 2.34 400 0 0.0
21/01/2015
2.39
0 2.39 2.39 2.39 0 0 0
20/01/2015
2.39
7,700 2.38 2.43 2.39 0 0 0
19/01/2015
2.38
0 2.38 2.38 2.38 0 0 0
16/01/2015
2.38
1,500 2.35 2.38 2.32 1,000 0 0.0
15/01/2015
2.35
100 2.39 2.39 2.35 0 0 0
14/01/2015
2.39
0 2.39 2.39 2.39 0 0 0
13/01/2015
2.39
100 2.39 2.39 2.39 0 0 0
12/01/2015
2.39
600 2.39 2.39 2.35 100 0 0.0
09/01/2015
2.39
1,100 2.39 2.39 2.32 0 0 0
08/01/2015
2.39
100 2.41 2.41 2.39 0 0 0
07/01/2015
2.41
0 2.41 2.41 2.41 0 0 0
06/01/2015
2.41
400 2.38 2.41 2.27 0 0 0
05/01/2015
2.38
1,100 2.57 2.57 2.32 100 0 0.0
31/12/2014
2.57
100 2.40 2.57 2.57 100 0 0.0
30/12/2014
2.40
700 2.39 2.40 2.24 200 0 0.0
29/12/2014
2.39
200 2.39 2.39 2.39 0 0 0
26/12/2014
2.39
0 2.39 2.39 2.39 0 0 0
25/12/2014
2.39
27 2.39 2.39 2.39 0 0 0
24/12/2014
2.39
200 2.38 2.39 2.38 100 0 0.0
23/12/2014
2.38
800 2.32 2.38 2.38 0 0 0
22/12/2014
2.32
6,800 2.32 2.46 2.26 0 0 0
19/12/2014
2.32
2,000 2.40 2.40 2.32 0 0 0
18/12/2014
2.40
700 2.42 2.42 2.32 100 0 0.0
17/12/2014
2.42
13,900 2.39 2.53 2.33 200 0 0.0
16/12/2014
2.39
5,672 2.44 2.44 2.39 1,500 0 0.0
15/12/2014
2.44
600 2.44 2.44 2.39 0 0 0
12/12/2014
2.44
4,900 2.44 2.44 2.41 700 4,100 -0.1
11/12/2014: Cổ tức tiền mặt tỉ lệ: 20%
11/12/2014
2.44
9,300 2.38 2.44 2.38 100 0 0.0
10/12/2014
2.38
3,200 2.29 2.38 2.30 0 0 0
09/12/2014
2.29
6,600 2.40 2.41 2.29 0 0 0
08/12/2014
2.40
1,220 2.42 2.42 2.40 0 0 0
05/12/2014
2.42
500 2.39 2.42 2.39 100 0 0.0
04/12/2014
2.39
3,200 2.39 2.42 2.29 0 0 0
03/12/2014
2.39
11,200 2.42 2.42 2.39 0 0 0
02/12/2014
2.42
7,000 2.39 2.53 2.40 1,800 0 0.1
01/12/2014
2.39
10,510 2.38 2.45 2.39 2,000 0 0.1
28/11/2014
2.38
6,300 2.33 2.53 2.38 0 0 0
27/11/2014
2.33
4,700 2.29 2.33 2.25 1,000 0 0.0
26/11/2014
2.29
4,420 2.25 2.29 2.26 100 0 0.0
25/11/2014
2.25
1,800 2.30 2.30 2.25 0 0 0
24/11/2014
2.30
15,700 2.28 2.30 2.23 0 0 0
21/11/2014
2.28
600 2.31 2.35 2.25 100 0 0.0
20/11/2014
2.31
13,900 2.29 2.32 2.24 4,200 0 0.1
19/11/2014
2.29
6,300 2.29 2.29 2.25 0 0 0
18/11/2014
2.29
8,200 2.25 2.35 2.23 200 0 0.0
17/11/2014
2.25
8,200 2.32 2.44 2.22 300 0 0.0
14/11/2014
2.32
5,000 2.33 2.33 2.22 1,100 0 0.0
13/11/2014
2.33
3,000 2.27 2.33 2.27 2,000 0 0.1
12/11/2014
2.27
2,400 2.26 2.27 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |