CTCP Dược phẩm Hà Tây (dht)

72.20
3
(4.34%)
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
(2024-10-16) 		0.89 1.30% 707,900 -13,400 -0.9
68.31
72.20
72.20
2 tháng
(2024-09-16) 		0.79 1.16% 1,388,100 -30,824 -2.1
68.21
72.20
72.20
3 tháng
(2024-08-19) 		0.39 0.57% 1,985,900 -44,894 -3.1
67.62
72.20
72.20
6 tháng
(2024-05-20) 		33.85 95.78% 10,077,200 -151,154 -10.4
35.35
73.47
72.20
12 tháng
(2023-11-21) 		46.93 210.69% 24,754,700 1,151,320 26.4
21.49
73.47
72.20
24 tháng
(2022-11-28) 		55.48 404.34% 43,362,627 1,165,521 26.7
12.85
73.47
72.20
36 tháng
(2021-12-01) 		53.75 347.83% 45,460,992 981,601 19.0
12.76
73.47
72.20
60 tháng
(2019-12-12) 		53.29 334.86% 57,025,257 1,072,066 25.1
12.76
73.47
72.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
13.89
 11,300 13.89 14.07 13.72 0 0 0
11/04/2023
13.89
 6,300 13.86 14.07 13.69 0 0 0
10/04/2023
13.86
 30,400 13.86 14.07 13.72 0 0 0
07/04/2023
13.86
 24,312 13.89 14.59 13.55 0 0 0
06/04/2023
13.89
 6,900 13.96 14.07 13.89 0 0 0
05/04/2023
13.96
 20,900 13.93 14.07 13.89 0 0 0
04/04/2023
13.93
 23,300 13.79 14.00 13.72 0 0 0
03/04/2023
13.79
 10,200 13.79 14.24 13.65 0 0 0
31/03/2023
13.79
 6,800 13.83 13.83 13.58 0 0 0
30/03/2023
13.83
 7,746 13.79 13.89 13.72 0 0 0
29/03/2023
13.79
 4,122 13.83 13.89 13.58 0 0 0
28/03/2023
13.83
 10,500 13.76 13.83 13.55 0 0 0
27/03/2023
13.76
 42,500 13.83 13.89 13.55 0 0 0
24/03/2023
13.83
 78,100 13.83 13.83 13.69 0 0 0
23/03/2023
13.83
 4,100 13.89 13.89 13.51 0 0 0
22/03/2023
13.89
 11,500 13.69 14.24 13.69 0 0 0
21/03/2023
13.69
 7,200 13.62 13.83 13.62 0 0 0
20/03/2023
13.62
 11,847 13.89 14.24 13.51 0 0 0
17/03/2023
13.89
 7,200 13.96 13.96 13.55 0 0 0
16/03/2023
13.96
 21,468 14.07 14.07 13.76 0 0 0
15/03/2023
14.07
 34,500 14.03 14.10 13.89 0 0 0
14/03/2023
14.03
 3,466 13.89 14.21 13.72 0 0 0
13/03/2023
13.89
 14,702 13.93 15.32 13.86 0 0 0
10/03/2023
13.93
 2,900 13.93 14.14 13.89 0 0 0
09/03/2023
13.93
 3,700 14.14 14.14 13.93 0 0 0
08/03/2023
14.14
 4,226 14.14 14.17 13.93 0 0 0
07/03/2023
14.14
 4,701 14.17 14.17 13.89 0 0 0
06/03/2023
14.17
 5,800 14.21 14.24 13.96 0 0 0
03/03/2023
14.21
 900 14.21 14.21 14.21 0 0 0
02/03/2023
14.21
 12,707 14.21 14.24 13.93 0 0 0
01/03/2023
14.21
 8,926 14.21 14.24 14.03 0 0 0
28/02/2023
14.21
 7,900 14.21 14.24 14.03 0 0 0
27/02/2023
14.21
 9,800 14.07 14.24 14.03 0 0 0
24/02/2023
14.07
 8,017 14.24 14.24 14.00 0 0 0
23/02/2023
14.24
 17,200 14.24 14.59 14.07 0 0 0
22/02/2023
14.24
 16,900 14.35 14.49 14.21 0 0 0
21/02/2023
14.35
 18,600 14.42 14.45 14.21 0 0 0
20/02/2023
14.42
 43,300 14.31 14.59 14.17 0 0 0
17/02/2023
14.31
 7,631 14.31 14.52 14.14 0 0 0
16/02/2023
14.31
 51,000 13.96 14.42 14.07 0 0 0
15/02/2023
13.96
 14,100 14.17 15.39 13.96 0 0 0
14/02/2023
14.17
 26,340 14.07 14.31 13.83 2,200 0 0.1
13/02/2023
14.07
 30,900 14.07 14.80 13.89 0 0 0
10/02/2023
14.07
 94,760 13.51 14.42 13.48 0 0 0
09/02/2023
13.51
 18,400 13.51 13.51 13.34 1,000 0 0.0
08/02/2023
13.51
 13,131 13.37 13.51 13.03 0 0 0
07/02/2023
13.37
 6,600 13.37 13.37 13.10 0 0 0
06/02/2023
13.37
 57,301 13.37 13.51 12.92 0 0 0
03/02/2023
13.37
 200 13.20 13.55 13.37 0 0 0
02/02/2023
13.20
 4,700 13.48 13.48 13.20 0 0 0
01/02/2023
13.48
 22,300 13.27 13.72 13.27 0 0 0
31/01/2023
13.27
 7,400 13.55 13.72 13.27 0 0 0
30/01/2023
13.55
 19,200 13.51 13.72 13.23 0 500 -0.0
27/01/2023
13.51
 6,200 13.30 13.72 13.30 0 100 -0.0
19/01/2023
13.30
 5,200 13.20 13.34 13.03 3,000 0 0.1
18/01/2023
13.20
 8,790 13.17 13.20 13.03 0 0 0
17/01/2023
13.17
 3,500 12.92 13.20 13.03 100 0 0.0
16/01/2023
12.92
 1,100 13.10 13.27 12.92 0 0 0
13/01/2023
13.10
 4,100 12.85 13.13 12.89 0 500 -0.0
12/01/2023
12.85
 4,000 12.96 13.34 12.85 0 0 0
11/01/2023
12.96
 1,502 13.20 13.20 12.96 600 0 0.0
10/01/2023
13.20
 300 13.20 13.34 12.99 0 0 0
09/01/2023
13.20
 1,400 13.13 13.41 12.96 0 0 0
06/01/2023
13.13
 7,221 13.13 13.41 12.92 0 0 0
05/01/2023
13.13
 1,900 13.20 13.37 12.96 0 0 0
04/01/2023
13.20
 5,611 13.30 13.48 13.03 0 0 0
03/01/2023
13.30
 900 13.51 13.51 13.30 100 0 0.0
30/12/2022
13.51
 3,500 13.41 13.51 13.06 600 0 0.0
29/12/2022
13.41
 100 13.34 13.41 13.41 0 0 0
28/12/2022
13.34
 3,400 13.30 13.51 13.20 0 0 0
27/12/2022
13.30
 1,100 13.13 13.55 13.06 600 0 0.0
26/12/2022
13.13
 505 13.30 13.44 13.13 0 0 0
23/12/2022
13.30
 2,507 13.37 13.37 13.03 0 0 0
22/12/2022
13.37
 2,300 13.34 13.44 13.34 0 0 0
21/12/2022
13.34
 8,200 13.34 13.89 13.06 0 0 0
20/12/2022
13.34
 400 13.06 13.37 13.13 0 0 0
19/12/2022
13.06
 2,300 13.37 13.51 13.06 0 0 0
16/12/2022
13.37
 61,500 13.41 13.48 13.20 0 0 0
15/12/2022
13.41
 5,400 13.55 13.55 13.20 0 0 0
14/12/2022
13.55
 543 13.55 13.55 13.55 0 0 0
13/12/2022
13.55
 4,608 13.55 13.89 13.10 0 0 0
12/12/2022
13.55
 4,000 13.44 13.55 13.41 0 0 0
09/12/2022
13.44
 24,900 13.27 13.55 13.13 0 0 0
08/12/2022
13.27
 2,600 13.51 13.51 13.17 0 0 0
07/12/2022
13.51
 11,977 13.20 13.69 13.20 0 0 0
06/12/2022
13.20
 3,620 13.37 13.55 13.13 300 0 0.0
05/12/2022
13.37
 9,177 13.69 13.69 13.20 700 0 0.0
02/12/2022
13.69
 7,200 13.69 13.89 13.10 0 0 0
01/12/2022
13.69
 12,600 13.65 13.89 13.03 0 0 0
30/11/2022
13.65
 6,961 13.58 13.72 13.03 0 0 0
29/11/2022
13.58
 4,924 13.72 13.72 13.23 1,400 0 0.1
28/11/2022
13.72
 6,340 13.72 13.79 13.69 0 0 0
25/11/2022
13.72
 13,690 13.44 13.72 13.20 0 0 0
24/11/2022
13.44
 7,600 13.44 13.44 13.20 0 0 0
23/11/2022
13.44
 8,840 13.51 13.51 13.17 0 0 0
22/11/2022
13.51
 1,498 13.51 13.51 13.27 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2022
13.51
 3,400 13.20 13.55 13.30 600 0 0.0
18/11/2022
13.20
 4,410 13.13 13.27 13.13 600 0 0.0
17/11/2022
13.13
 12,000 13.10 13.20 13.13 0 0 0
16/11/2022
13.10
 700 13.03 13.54 12.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |