CTCP Dược phẩm Hà Tây (dht)

83.20
-0.70
(-0.83%)
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
(2025-04-16) 		0.40 0.48% 265,200 -10,600 -0.6
82.90
85
83.20
2 tháng
(2025-03-17) 		-4 -4.55% 920,900 -14,842 -0.9
80.90
88.10
83.20
3 tháng
(2025-02-17) 		-2.60 -3.01% 1,680,500 -17,441 -1.2
80.90
90.10
83.20
6 tháng
(2024-11-18) 		11.20 15.41% 8,282,714 3,868,449 333.2
72.70
108.30
83.20
12 tháng
(2024-05-21) 		47.56 130.88% 18,255,714 3,722,085 323.2
35.64
108.30
83.20
24 tháng
(2023-05-29) 		67.75 419.43% 49,415,538 5,021,060 359.6
16.15
108.30
83.20
36 tháng
(2022-06-01) 		70.02 504.61% 52,573,676 4,994,340 358.6
12.76
108.30
83.20
60 tháng
(2020-06-11) 		69.18 470.09% 62,532,566 4,963,541 359.6
12.76
108.30
83.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2009
1.21
 17,600 1.21 1.26 1.21 0 0 0
25/09/2009
1.21
 23,800 1.14 1.22 1.19 1,600 0 0
24/09/2009
1.14
 5,900 1.15 1.15 1.14 0 0 0
23/09/2009
1.15
 14,100 1.17 1.18 1.15 0 0 0
22/09/2009
1.17
 11,600 1.18 1.18 1.16 0 0 0
21/09/2009
1.18
 14,400 1.19 1.19 1.13 0 0 0
18/09/2009
1.19
 20,100 1.17 1.19 1.16 0 0 0
17/09/2009
1.17
 8,500 1.15 1.17 1.14 0 0 0
16/09/2009
1.15
 6,000 1.13 1.15 1.14 0 0 0
15/09/2009
1.13
 2,300 1.17 1.17 1.13 0 0 0
14/09/2009
1.17
 5,900 1.15 1.19 1.16 0 0 0
11/09/2009
1.15
 9,500 1.13 1.15 1.15 0 0 0
10/09/2009
1.13
 7,700 1.11 1.13 1.12 0 0 0
09/09/2009
1.11
 7,000 1.14 1.14 1.11 0 0 0
08/09/2009
1.14
 13,300 1.15 1.15 1.13 0 0 0
07/09/2009
1.15
 3,100 1.13 1.15 1.13 0 0 0
04/09/2009
1.13
 7,500 1.15 1.15 1.13 0 0 0
03/09/2009
1.15
 9,200 1.14 1.15 1.13 0 0 0
01/09/2009
1.14
 5,500 1.13 1.14 1.13 0 0 0
31/08/2009
1.13
 4,400 1.15 1.15 1.13 0 0 0
28/08/2009
1.15
 6,400 1.13 1.15 1.12 0 0 0
27/08/2009
1.13
 12,600 1.14 1.14 1.13 0 0 0
26/08/2009
1.14
 10,900 1.13 1.14 1.13 0 0 0
25/08/2009
1.13
 4,900 1.14 1.16 1.13 0 0 0
24/08/2009
1.14
 1,200 1.13 1.17 1.13 0 0 0
21/08/2009
1.13
 8,200 1.14 1.15 1.13 0 0 0
20/08/2009
1.14
 3,400 1.13 1.19 1.13 0 0 0
19/08/2009
1.13
 21,500 1.11 1.16 1.13 0 0 0
18/08/2009
1.11
 6,100 1.13 1.17 1.11 1,000 0 0
17/08/2009
1.13
 4,500 1.13 1.13 1.11 0 0 0
14/08/2009
1.13
 600 1.13 1.13 1.12 0 0 0
13/08/2009
1.13
 14,500 1.12 1.13 1.11 0 0 0
12/08/2009
1.12
 700 1.13 1.13 1.12 0 0 0
11/08/2009
1.13
 4,300 1.11 1.13 1.11 0 0 0
10/08/2009
1.11
 0 1.11 1.11 1.11 0 0 0
07/08/2009
1.11
 1,700 1.13 1.13 1.11 0 0 0
06/08/2009
1.13
 12,700 1.12 1.14 1.11 0 0 0
05/08/2009
1.12
 700 1.11 1.12 1.11 0 0 0
04/08/2009
1.11
 11,800 1.09 1.17 1.11 0 0 0
03/08/2009
1.09
 700 1.11 1.11 1.09 0 0 0
31/07/2009
1.11
 4,900 1.08 1.11 1.11 0 0 0
30/07/2009
1.08
 7,800 1.11 1.15 1.06 0 0 0
29/07/2009
1.11
 0 1.11 1.11 1.11 0 0 0
28/07/2009
1.11
 21,200 1.19 1.19 1.11 0 0 0
27/07/2009
1.19
 8,200 1.14 1.19 1.18 0 0 0
24/07/2009
1.14
 14,600 1.08 1.14 1.11 0 0 0
23/07/2009
1.08
 2,200 1.04 1.08 1.04 0 0 0
22/07/2009
1.04
 1,300 1.04 1.06 1.04 0 0 0
21/07/2009
1.04
 300 1.04 1.08 1.04 0 0 0
20/07/2009
1.04
 6,100 1.08 1.08 1.04 0 0 0
17/07/2009
1.08
 4,400 1.06 1.08 1.04 0 0 0
16/07/2009
1.06
 300 1.05 1.07 1.06 0 0 0
15/07/2009
1.05
 2,800 1.01 1.08 0.99 0 0 0
14/07/2009
1.01
 1,300 1.06 1.06 1.01 0 0 0
13/07/2009
1.06
 1,000 1.06 1.08 1.06 0 0 0
10/07/2009
1.06
 4,600 1.06 1.08 1.04 0 0 0
09/07/2009
1.06
 800 1.07 1.07 1.02 0 0 0
08/07/2009
1.07
 5,400 1.08 1.08 1.04 0 0 0
07/07/2009
1.08
 1,100 1.11 1.11 1.08 0 0 0
06/07/2009
1.11
 7,000 1.10 1.11 1.08 0 0 0
03/07/2009
1.10
 12,300 1.08 1.10 1.08 0 0 0
02/07/2009
1.08
 4,000 1.08 1.08 1.00 0 0 0
01/07/2009
1.08
 54,200 1.08 1.08 1.00 0 0 0
30/06/2009
1.08
 13,200 1.11 1.11 1.08 0 0 0
29/06/2009
1.11
 4,600 1.11 1.11 1.08 0 0 0
26/06/2009
1.11
 7,900 1.09 1.13 1.08 0 0 0
25/06/2009
1.09
 23,500 1.13 1.18 1.08 0 0 0
24/06/2009
1.13
 15,200 1.08 1.13 1.06 0 0 0
23/06/2009
1.08
 35,500 1.09 1.09 1.02 0 0 0
22/06/2009
1.09
 36,700 1.17 1.17 1.08 0 0 0
19/06/2009
1.17
 16,800 1.21 1.21 1.15 0 0 0
18/06/2009
1.21
 46,900 1.18 1.21 1.17 0 0 0
17/06/2009
1.18
 36,000 1.11 1.18 1.09 0 0 0
16/06/2009
1.11
 27,900 1.18 1.18 1.09 0 0 0
15/06/2009
1.18
 52,700 1.23 1.31 1.14 0 0 0
12/06/2009
1.23
 60,700 1.19 1.24 1.18 0 0 0
11/06/2009
1.19
 76,500 1.16 1.19 1.08 0 0 0
10/06/2009
1.16
 45,800 1.25 1.25 1.16 0 0 0
09/06/2009
1.25
 60,800 1.32 1.41 1.23 0 0 0
08/06/2009
1.32
 51,100 1.24 1.32 1.24 0 0 0
05/06/2009
1.24
 29,200 1.18 1.24 1.23 0 0 0
04/06/2009
1.18
 51,300 1.12 1.18 1.10 0 0 0
03/06/2009
1.12
 49,200 1.11 1.12 1.06 0 0 0
02/06/2009
1.11
 38,600 1.14 1.16 1.09 100 0 0
01/06/2009
1.14
 55,000 1.09 1.15 1.03 0 0 0
29/05/2009
1.09
 78,300 1.02 1.09 1.08 0 0 0
28/05/2009
1.02
 61,500 0.95 1.02 1.02 0 0 0
27/05/2009
0.95
 47,100 0.89 0.95 0.91 0 0 0
26/05/2009
0.89
 67,200 0.90 0.90 0.88 0 0 0
25/05/2009
0.90
 23,400 0.88 0.90 0.87 0 0 0
22/05/2009
0.88
 9,300 0.90 0.90 0.86 0 0 0
21/05/2009
0.90
 14,600 0.89 0.92 0.86 0 0 0
20/05/2009
0.89
 17,600 0.88 0.91 0.89 0 0 0
19/05/2009
0.88
 19,800 0.89 0.92 0.87 0 0 0
18/05/2009
0.89
 29,800 0.87 0.93 0.88 0 0 0
15/05/2009
0.87
 14,500 0.85 0.88 0.85 0 0 0
14/05/2009
0.85
 13,400 0.88 0.88 0.84 0 0 0
13/05/2009
0.88
 26,200 0.87 0.88 0.85 0 0 0
12/05/2009
0.87
 14,200 0.86 0.87 0.86 0 0 0
11/05/2009
0.86
 7,300 0.90 0.90 0.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |