CTCP Dược phẩm Hà Tây (dht)

83.90
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
(2025-04-15) 		-1.30 -1.53% 264,600 -10,500 -0.6
82.90
85.20
83.90
2 tháng
(2025-03-17) 		-4 -4.55% 910,200 -14,842 -0.9
80.90
88.10
83.90
3 tháng
(2025-02-14) 		-2.60 -3.01% 1,715,500 -20,341 -1.4
80.90
90.10
83.90
6 tháng
(2024-11-18) 		11.20 15.41% 8,272,014 3,868,449 333.2
72.70
108.30
83.90
12 tháng
(2024-05-20) 		48.55 137.36% 18,491,327 3,720,185 323.1
35.35
108.30
83.90
24 tháng
(2023-05-26) 		68.06 429.68% 49,433,038 5,021,060 359.6
15.84
108.30
83.90
36 tháng
(2022-05-31) 		70.09 507.58% 52,563,307 4,994,340 358.6
12.76
108.30
83.90
60 tháng
(2020-06-10) 		68.37 440.27% 62,584,716 4,964,141 359.6
12.76
108.30
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2024
27.70
 168,248 27.50 27.80 27.30 58,500 100 1.6
27/02/2024
27.50
 263,936 26.71 27.70 26.71 42,800 11,500 0.9
26/02/2024
26.61
 51,441 26.61 26.81 26.31 1,200 0 0.0
23/02/2024
26.31
 80,324 26.61 26.61 26.01 1,200 0 0.0
22/02/2024
26.71
 70,968 26.91 29.29 26.31 2,500 0 0.1
21/02/2024
27.20
 355,067 26.11 27.20 26.01 216,900 0 5.8
20/02/2024
26.41
 212,821 26.31 26.51 25.81 130,000 1,700 3.4
19/02/2024
26.41
 247,410 26.71 26.81 26.01 120,700 12,800 2.9
16/02/2024
26.71
 33,225 26.81 26.81 26.41 0 0 0
15/02/2024
26.81
 62,129 26.91 27.30 26.61 0 600 -0.0
07/02/2024
26.91
 83,617 26.51 26.91 26.41 30,000 0 0.8
06/02/2024
26.81
 106,900 26.61 26.91 26.41 71,500 800 1.9
05/02/2024
26.71
 87,615 27.01 27.20 25.91 0 200 -0.0
02/02/2024
26.91
 254,531 26.61 27.50 26.41 120,000 33,980 2.4
01/02/2024
26.61
 205,077 25.72 26.61 25.62 40,200 10,000 0.8
31/01/2024
25.72
 143,026 25.42 25.81 25.42 44,300 0 1.1
30/01/2024
25.52
 88,907 25.32 25.52 25.22 30,100 0 0.8
29/01/2024
25.32
 85,571 25.22 25.32 25.12 29,700 0 0.8
26/01/2024
25.22
 82,813 24.62 25.22 24.62 23,900 0 0.6
25/01/2024
24.82
 134,214 24.42 24.92 24.42 50,100 4,000 1.1
24/01/2024
24.72
 119,116 24.72 24.82 24.42 11,900 400 0.3
23/01/2024
24.72
 97,950 24.33 25.02 24.33 7,300 0 0.2
22/01/2024
24.52
 107,324 24.42 24.62 24.33 0 800 -0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2024
24.33
 277,236 24.42 24.42 23.83 4,400 0 0.1
18/01/2024
23.83
 154,388 23.63 24.02 23.54 100 0 0.0
17/01/2024
23.83
 75,200 23.54 24.32 23.54 0 7,400 -0.2
16/01/2024
23.54
 86,100 23.25 23.63 23.15 0 100 -0.0
15/01/2024
23.34
 34,807 23.25 23.73 23.25 0 0 0
12/01/2024
23.54
 134,101 23.44 23.73 23.05 0 0 0
11/01/2024
23.54
 45,036 23.54 24.12 23.34 0 2,700 -0.1
10/01/2024
23.54
 102,092 24.80 24.80 23.34 9,000 0 0.2
09/01/2024
23.83
 139,606 23.63 24.02 23.34 300 28 0.0
08/01/2024
23.63
 112,587 23.93 23.93 23.25 0 0 0
05/01/2024
23.63
 79,163 23.63 23.83 23.25 0 0 0
04/01/2024
23.63
 407,132 22.56 23.93 22.37 0 2,800 -0.1
03/01/2024
22.47
 36,489 22.37 22.47 22.27 0 0 0
02/01/2024
22.47
 60,134 22.37 22.56 22.27 0 0 0
29/12/2023
22.37
 131,800 22.27 22.37 22.08 1,200 0 0.0
28/12/2023
22.27
 54,400 22.27 22.27 22.08 0 0 0
27/12/2023
22.27
 46,000 22.18 22.27 21.98 1,000 0 0.0
26/12/2023
22.18
 20,700 22.27 22.27 21.98 0 0 0
25/12/2023
22.27
 24,300 22.37 22.37 21.88 0 0 0
22/12/2023
22.37
 75,900 22.18 22.37 21.98 0 0 0
21/12/2023
22.18
 66,000 22.18 22.18 21.79 2,000 0 0.0
20/12/2023
22.18
 27,300 22.27 22.27 21.79 0 0 0
19/12/2023
22.27
 19,500 21.49 22.27 21.20 0 0 0
18/12/2023
21.49
 79,800 21.59 21.88 21.11 0 56,914 -1.2
15/12/2023
21.59
 127,500 21.88 21.88 20.23 0 81,000 -1.8
14/12/2023
21.88
 76,300 22.08 22.37 21.69 0 46,300 -1.0
13/12/2023
22.08
 101,800 22.27 22.27 21.88 0 45,400 -1.0
12/12/2023
22.27
 19,700 22.37 22.37 22.18 0 0 0
11/12/2023
22.37
 43,100 22.18 22.47 22.08 0 0 0
08/12/2023
22.18
 80,600 22.37 22.37 21.98 16,600 0 0.4
07/12/2023
22.37
 50,100 22.37 22.56 22.08 0 3,326 -0.1
06/12/2023
22.37
 36,000 22.27 22.47 22.18 0 0 0
05/12/2023
22.27
 28,100 22.37 22.56 22.27 0 0 0
04/12/2023
22.37
 89,400 22.37 22.66 22.18 0 28 -0.0
01/12/2023
22.37
 60,800 22.37 22.37 21.98 0 10,600 0
30/11/2023
22.37
 23,100 22.37 22.37 22.08 100 0 0.0
29/11/2023
22.37
 53,300 22.37 22.47 21.98 0 0 0
28/11/2023
22.37
 34,100 22.47 22.47 22.08 0 0 0
27/11/2023
22.47
 23,100 22.37 22.76 22.27 0 990 -0.0
24/11/2023
22.37
 49,500 22.27 22.37 21.98 0 0 0
23/11/2023
22.27
 83,000 22.27 23.05 22.08 0 0 0
22/11/2023
22.27
 167,900 22.27 23.15 21.98 0 0 0
21/11/2023
22.27
 154,800 22.27 22.37 20.52 0 0 0
20/11/2023
22.27
 58,200 22.27 22.37 21.79 0 0 0
17/11/2023
22.27
 58,900 22.37 22.56 21.79 0 0 0
16/11/2023
22.37
 30,000 22.27 22.56 21.88 600 0 0.0
15/11/2023
22.27
 100,100 22.27 22.86 21.88 0 0 0
14/11/2023
22.27
 197,900 21.98 22.56 21.79 0 0 0
13/11/2023
21.98
 82,800 22.66 22.86 21.98 0 0 0
10/11/2023
22.66
 136,400 22.56 22.76 22.08 0 1,000 -0.0
09/11/2023
22.56
 215,700 22.08 23.15 21.88 0 0 0
08/11/2023
22.08
 150,000 21.88 22.37 21.69 100 0 0.0
07/11/2023
21.88
 233,300 21.49 22.08 21.20 0 0 0
06/11/2023
21.49
 161,800 21.20 21.88 20.91 0 6,000 -0.1
03/11/2023
21.20
 52,900 21.20 21.49 20.81 0 0 0
02/11/2023
21.20
 125,800 20.52 21.59 20.72 0 5,200 -0.1
01/11/2023
20.52
 40,700 20.42 20.81 19.94 0 0 0
31/10/2023
20.42
 66,900 20.62 20.62 19.84 0 0 0
30/10/2023
20.62
 48,400 20.91 20.91 20.13 0 0 0
27/10/2023
20.91
 144,700 19.74 21.40 19.65 0 0 0
26/10/2023
19.74
 439,100 20.23 20.23 18.29 0 400 -0.0
25/10/2023
20.23
 35,000 19.94 20.23 19.74 0 0 0
24/10/2023
19.94
 88,000 19.84 20.42 19.45 2,700 0 0.1
23/10/2023
19.84
 40,300 20.13 20.33 19.65 2,000 0 0.0
20/10/2023
20.13
 79,900 20.04 20.33 19.45 0 2,300 -0.0
19/10/2023
20.04
 75,200 20.33 20.33 19.65 0 0 0
18/10/2023
20.33
 148,000 21.01 21.69 19.84 2,000 10 0.0
17/10/2023
21.01
 139,400 21.98 22.18 21.01 1,300 0 0.0
16/10/2023
21.98
 139,100 21.88 22.37 21.79 0 200 -0.0
13/10/2023
21.88
 332,100 20.62 21.98 20.91 0 0 0
12/10/2023
20.62
 101,000 20.81 21.11 20.42 0 0 0
11/10/2023
20.81
 70,000 21.01 21.20 20.42 0 0 0
10/10/2023
21.01
 438,000 19.35 21.20 19.35 0 0 0
09/10/2023
19.35
 109,800 19.16 19.35 18.77 2,000 0 0.0
06/10/2023
19.16
 50,800 19.16 19.74 18.87 0 0 0
05/10/2023
19.16
 70,000 19.16 19.94 18.97 0 0 0
04/10/2023
19.16
 91,100 19.84 19.84 18.87 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |