CTCP Dược phẩm Hà Tây (dht)

69.40
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
(2024-10-09) 		-0.10 -0.15% 677,000 -11,204 -0.8
68.21
70.59
69.40
2 tháng
(2024-09-09) 		0.49 0.72% 1,399,000 -46,324 -3.2
68.21
71.49
69.40
3 tháng
(2024-08-12) 		2.48 3.71% 2,026,800 -44,694 -3.1
66.32
71.49
69.40
6 tháng
(2024-05-13) 		37.13 115.07% 11,444,100 -156,514 -10.3
32.27
73.47
69.40
12 tháng
(2023-11-14) 		47.13 211.59% 25,030,700 1,159,420 26.9
21.49
73.47
69.40
24 tháng
(2022-11-21) 		55.89 413.60% 43,228,555 1,173,621 27.3
12.85
73.47
69.40
36 tháng
(2021-11-24) 		54.08 353.01% 45,499,493 886,926 14.8
12.76
73.47
69.40
60 tháng
(2019-12-05) 		53.30 330.95% 56,922,128 1,079,566 25.6
12.76
73.47
69.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2014
2.30
 5,300 2.25 2.35 2.25 200 0 0.0
06/11/2014
2.25
 800 2.33 2.33 2.25 100 0 0.0
05/11/2014
2.33
 7,700 2.34 2.39 2.25 500 700 -0.0
04/11/2014
2.34
 5,400 2.38 2.38 2.32 0 0 0
03/11/2014
2.38
 3,400 2.41 2.41 2.32 300 0 0.0
31/10/2014
2.41
 3,200 2.40 2.46 2.39 300 0 0.0
30/10/2014
2.40
 5,700 2.42 2.42 2.40 0 0 0
29/10/2014
2.42
 28,400 2.20 2.42 2.20 400 0 0.0
28/10/2014
2.20
 3,200 2.22 2.25 2.12 100 0 0.0
27/10/2014
2.22
 1,617 2.21 2.22 2.12 100 0 0.0
24/10/2014
2.21
 1,100 2.22 2.22 2.18 100 0 0.0
23/10/2014
2.22
 1,183 2.25 2.25 2.18 100 0 0.0
22/10/2014
2.25
 1,400 2.21 2.43 2.22 700 0 0.0
21/10/2014
2.21
 200 2.22 2.22 2.15 100 0 0.0
20/10/2014
2.22
 5,100 2.17 2.25 2.18 100 0 0.0
17/10/2014
2.17
 2,900 2.15 2.18 2.15 0 0 0
16/10/2014
2.15
 4,400 2.22 2.22 2.15 0 0 0
15/10/2014
2.22
 0 2.22 2.22 2.22 0 0 0
14/10/2014
2.22
 1,200 2.14 2.25 2.22 1,200 0 0.0
13/10/2014
2.14
 1,100 2.23 2.23 2.14 1,100 0 0.0
10/10/2014
2.23
 1,496 2.23 2.25 2.12 600 0 0.0
09/10/2014
2.23
 4,100 2.20 2.25 2.18 4,100 0 0.1
08/10/2014
2.20
 0 2.20 2.20 2.20 0 0 0
07/10/2014
2.20
 5,800 2.22 2.22 2.14 800 0 0.0
06/10/2014
2.22
 0 2.22 2.22 2.22 0 0 0
03/10/2014
2.22
 1,100 2.25 2.25 2.12 100 0 0.0
02/10/2014
2.25
 0 2.25 2.25 2.25 0 0 0
01/10/2014
2.25
 0 2.25 2.25 2.25 0 0 0
30/09/2014
2.25
 3,000 2.18 2.25 2.12 1,800 0 0.1
29/09/2014
2.18
 1,400 2.21 2.21 2.12 300 0 0.0
26/09/2014
2.21
 1,500 2.21 2.21 2.20 1,000 0 0.0
25/09/2014
2.21
 5,800 2.13 2.25 2.17 5,300 0 0.2
24/09/2014
2.13
 3,400 2.13 2.22 2.13 2,600 0 0.1
23/09/2014
2.13
 19,000 2.18 2.32 2.13 8,900 0 0.3
22/09/2014
2.18
 13,800 2.23 2.32 2.14 8,100 1,900 0.2
19/09/2014
2.23
 3,100 2.18 2.25 2.18 3,100 0 0.1
18/09/2014
2.18
 15,500 2.29 2.39 2.18 7,600 0 0.2
17/09/2014
2.29
 6,100 2.25 2.31 2.18 4,000 300 0.1
16/09/2014
2.25
 36,700 2.23 2.25 2.13 5,000 0 0.2
15/09/2014
2.23
 100 2.22 2.23 2.23 100 0 0.0
12/09/2014
2.22
 4,200 2.27 2.27 2.18 3,200 0 0.1
11/09/2014
2.27
 0 2.27 2.27 2.27 0 0 0
10/09/2014
2.27
 300 2.29 2.29 2.27 300 0 0.0
09/09/2014
2.29
 11,500 2.31 2.31 2.23 1,200 0 0.0
08/09/2014
2.31
 8,300 2.31 2.32 2.25 1,500 0 0.0
05/09/2014
2.31
 6,500 2.27 2.44 2.20 4,900 0 0.2
04/09/2014
2.27
 5,400 2.27 2.27 2.22 2,400 0 0.1
03/09/2014
2.27
 6,000 2.29 2.31 2.18 800 0 0.0
29/08/2014
2.29
 5,500 2.25 2.31 2.18 1,400 0 0.0
28/08/2014
2.25
 7,300 2.15 2.32 2.15 5,200 0 0.0
27/08/2014
2.15
 3,350 2.13 2.18 2.09 900 0 0.0
26/08/2014
2.13
 10,100 2.13 2.13 2.08 900 0 0.0
25/08/2014
2.13
 16,200 2.08 2.15 2.08 300 0 0.0
22/08/2014
2.08
 5,900 2.10 2.10 2.05 700 0 0.0
21/08/2014
2.10
 5,600 2.08 2.25 2.05 700 0 0.0
20/08/2014
2.08
 17,000 1.96 2.12 1.97 2,500 0 0.1
19/08/2014
1.96
 2,210 1.95 1.98 1.92 1,100 0 0.0
18/08/2014
1.95
 5,600 1.96 1.98 1.91 1,800 0 0.1
15/08/2014
1.96
 3,400 1.97 1.98 1.92 1,600 0 0.0
14/08/2014
1.97
 2,600 1.95 1.98 1.92 600 0 0.0
13/08/2014
1.95
 1,800 1.95 1.95 1.88 600 0 0.0
12/08/2014
1.95
 1,600 1.92 1.95 1.91 0 0 0
11/08/2014
1.92
 6,210 1.90 1.93 1.90 100 0 0.0
08/08/2014
1.90
 2,500 1.94 1.94 1.90 0 0 0
07/08/2014
1.94
 800 1.91 1.97 1.89 0 0 0
06/08/2014
1.91
 7,600 1.88 1.91 1.89 0 0 0
05/08/2014
1.88
 2,200 1.96 2.03 1.88 600 0 0.0
04/08/2014
1.96
 200 1.88 1.96 1.90 100 0 0.0
01/08/2014
1.88
 2,000 1.96 1.96 1.88 1,100 0 0.0
31/07/2014
1.96
 2,700 1.96 2.12 1.96 400 0 0.0
30/07/2014
1.96
 800 1.95 1.96 1.91 500 0 0.0
29/07/2014
1.95
 800 1.95 1.98 1.86 100 0 0.0
28/07/2014
1.95
 730 2.01 2.01 1.95 0 0 0
25/07/2014
2.01
 618 2.01 2.01 1.88 100 0 0.0
24/07/2014
2.01
 2,010 2.03 2.03 2.01 0 0 0
23/07/2014
2.03
 4,700 1.95 2.03 1.91 1,700 0 0.0
22/07/2014
1.95
 2,000 1.95 1.95 1.95 0 0 0
21/07/2014
1.95
 5,700 1.95 1.95 1.94 0 0 0
18/07/2014
1.95
 200 1.94 1.95 1.95 100 0 0.0
17/07/2014
1.94
 100 1.92 1.94 1.94 100 0 0.0
16/07/2014
1.92
 500 2.01 2.01 1.92 500 0 0.0
15/07/2014
2.01
 1,000 1.97 2.01 1.97 600 0 0.0
14/07/2014
1.97
 1,100 1.93 1.98 1.95 600 0 0.0
11/07/2014
1.93
 3,000 1.94 1.94 1.91 700 0 0.0
10/07/2014
1.94
 1,210 1.92 2.00 1.91 300 0 0.0
09/07/2014
1.92
 6,200 2.01 2.01 1.92 0 0 0
08/07/2014
2.01
 7,000 1.84 2.01 1.86 0 0 0
07/07/2014
1.84
 11,400 1.95 2.06 1.84 2,200 0 0.1
04/07/2014
1.95
 7,800 1.99 2.06 1.92 1,700 0 0.0
03/07/2014
1.99
 500 1.99 2.06 1.97 500 0 0.0
02/07/2014
1.99
 5,812 1.98 2.01 1.88 2,500 0 0.1
01/07/2014
1.98
 0 1.98 1.98 1.98 0 0 0
30/06/2014
1.98
 1,400 1.94 2.08 1.84 1,300 0 0.0
27/06/2014
1.94
 622 1.95 1.95 1.77 200 0 0.0
26/06/2014
1.95
 210 1.96 1.96 1.84 0 0 0
25/06/2014
1.96
 400 1.96 2.02 1.86 100 0 0.0
24/06/2014
1.96
 500 1.86 1.97 1.86 200 0 0.0
23/06/2014
1.86
 1,300 1.90 1.98 1.86 0 0 0
20/06/2014
1.90
 100 2.10 2.10 1.90 100 0 0.0
19/06/2014
2.10
 0 2.10 2.10 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |