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)
15/11/2022
13.03
 3,350 12.76 13.20 12.52 0 0 0
14/11/2022
12.76
 8,230 13.30 13.34 12.76 0 0 0
11/11/2022
13.30
 100 13.30 13.30 13.30 0 0 0
10/11/2022
13.30
 1,310 13.20 13.30 13.20 0 0 0
09/11/2022
13.20
 5,050 13.20 13.34 13.17 0 0 0
08/11/2022
13.20
 32,800 13.20 13.34 13.03 0 0 0
07/11/2022
13.20
 27,900 13.34 13.37 13.20 0 0 0
04/11/2022
13.34
 700 13.34 13.34 13.20 0 0 0
03/11/2022
13.34
 2,100 13.30 13.37 13.20 0 0 0
02/11/2022
13.30
 21,800 13.37 13.40 13.27 0 0 0
01/11/2022
13.37
 1,800 13.34 13.47 13.37 200 0 0.0
31/10/2022
13.34
 2,100 13.37 13.37 13.20 0 0 0
28/10/2022
13.37
 200 13.37 13.37 13.37 0 0 0
27/10/2022
13.37
 21,508 13.37 13.44 13.20 0 0 0
26/10/2022
13.37
 7,000 13.37 13.44 13.20 0 0 0
25/10/2022
13.37
 900 13.20 13.37 13.20 0 0 0
24/10/2022
13.20
 901 13.30 13.34 13.20 0 0 0
21/10/2022
13.30
 15,212 13.30 13.37 13.20 0 9,800 -0.4
20/10/2022
13.30
 26,100 13.27 13.30 13.20 0 0 0
19/10/2022
13.27
 3,800 13.27 13.54 13.20 0 300 -0.0
18/10/2022
13.27
 5,356 13.30 13.34 13.17 0 300 -0.0
17/10/2022
13.30
 3,200 13.30 13.54 13.13 0 100 -0.0
14/10/2022
13.30
 5,918 13.30 13.37 13.13 0 1,100 -0.0
13/10/2022
13.30
 4,004 13.20 13.34 13.20 0 300 -0.0
12/10/2022
13.20
 3,230 13.20 13.34 13.10 0 100 -0.0
11/10/2022
13.20
 600 13.34 13.54 13.20 0 0 0
10/10/2022
13.34
 3,100 13.34 13.37 13.17 0 100 -0.0
07/10/2022
13.34
 300 13.37 13.37 13.06 0 0 0
06/10/2022
13.37
 1,912 13.40 13.54 13.03 0 200 -0.0
05/10/2022
13.40
 200 13.34 13.40 13.40 0 0 0
04/10/2022
13.34
 1,600 13.20 13.50 13.20 0 0 0
03/10/2022
13.20
 2,201 13.37 13.37 13.20 0 0 0
30/09/2022
13.37
 600 13.34 13.37 13.34 0 0 0
29/09/2022
13.34
 1,300 13.27 13.47 13.23 0 0 0
28/09/2022
13.27
 50,900 13.44 13.47 13.20 0 0 0
27/09/2022
13.44
 67,200 13.50 13.50 13.44 0 0 0
26/09/2022
13.50
 1,900 13.47 13.50 13.23 0 0 0
23/09/2022
13.47
 2,209 13.50 13.54 13.23 0 0 0
22/09/2022
13.50
 201 13.50 13.50 13.50 0 0 0
21/09/2022
13.50
 5,900 13.50 13.88 13.30 0 0 0
20/09/2022
13.50
 501 13.37 13.50 13.44 0 0 0
19/09/2022
13.37
 1,100 13.50 13.54 13.30 0 0 0
16/09/2022
13.50
 6,424 13.47 13.50 13.30 0 0 0
15/09/2022
13.47
 1,000 13.50 13.50 13.30 0 0 0
14/09/2022
13.50
 300 13.54 13.54 13.27 0 0 0
13/09/2022
13.54
 200 13.50 13.54 13.54 0 0 0
12/09/2022
13.50
 305 13.54 13.71 13.50 100 0 0.0
09/09/2022
13.54
 34,100 13.47 13.54 13.37 0 0 0
08/09/2022
13.47
 4,700 13.47 13.47 13.27 0 0 0
07/09/2022
13.47
 2,300 13.50 13.50 13.30 0 0 0
06/09/2022
13.50
 5,800 13.50 13.50 13.23 0 0 0
05/09/2022
13.50
 700 13.50 13.50 13.50 0 0 0
31/08/2022
13.50
 3,200 13.54 13.54 13.23 0 0 0
30/08/2022
13.54
 3,751 13.54 13.54 13.54 0 0 0
29/08/2022
13.54
 3,600 13.50 13.54 13.23 0 0 0
26/08/2022
13.50
 9,500 13.47 13.50 13.20 0 0 0
25/08/2022
13.47
 8,700 13.40 13.47 13.23 0 0 0
24/08/2022
13.40
 300 13.37 13.40 13.30 0 0 0
23/08/2022
13.37
 3,200 13.71 13.71 13.34 0 0 0
22/08/2022
13.71
 7,400 13.78 13.78 13.37 0 0 0
19/08/2022
13.78
 10,003 13.71 13.78 13.67 0 0 0
18/08/2022
13.71
 29,700 13.27 13.88 13.23 0 0 0
17/08/2022
13.27
 15,000 13.54 13.54 13.27 0 0 0
16/08/2022
13.54
 5,121 13.50 13.54 13.23 0 0 0
15/08/2022
13.50
 850 13.47 13.54 13.37 0 0 0
12/08/2022
13.47
 1,600 13.54 13.54 13.47 0 0 0
11/08/2022
13.54
 100 13.54 13.54 13.54 0 0 0
10/08/2022
13.54
 20,600 13.54 13.61 13.37 0 0 0
09/08/2022
13.54
 2,503 13.54 13.54 13.44 0 0 0
08/08/2022
13.54
 1,510 13.57 13.71 13.44 0 0 0
05/08/2022
13.57
 7,400 13.54 13.71 13.37 100 0 0.0
04/08/2022
13.54
 45,600 13.50 13.67 13.34 0 22,000 -0.9
03/08/2022
13.50
 12,566 13.50 13.71 13.34 0 0 0
02/08/2022
13.50
 22,800 13.47 13.71 13.37 0 0 0
01/08/2022
13.47
 13,700 13.47 13.71 13.34 0 0 0
29/07/2022
13.47
 6,200 13.54 13.54 13.37 300 0 0.0
28/07/2022
13.54
 13,100 13.54 13.54 13.37 0 0 0
27/07/2022
13.54
 7,150 13.54 13.67 13.37 0 0 0
26/07/2022
13.54
 10,200 13.37 13.74 13.37 0 0 0
25/07/2022
13.37
 6,700 13.30 13.54 13.20 0 0 0
22/07/2022
13.30
 9,305 13.54 13.71 13.30 0 0 0
21/07/2022
13.54
 1,100 13.54 13.71 13.54 0 0 0
20/07/2022
13.54
 1,657 13.50 13.88 13.54 1,300 0 0.1
19/07/2022
13.50
 1,698 13.64 13.84 13.27 0 0 0
18/07/2022
13.64
 4,820 13.64 13.74 13.20 0 3,520 -0.1
15/07/2022
13.64
 506 13.54 13.88 13.30 0 0 0
14/07/2022
13.54
 2,989 13.44 13.64 13.20 0 0 0
13/07/2022
13.44
 7,800 13.44 13.54 13.17 0 0 0
12/07/2022
13.44
 1,480 13.44 14.76 13.27 0 1,000 -0.0
11/07/2022
13.44
 700 13.54 14.55 13.44 0 0 0
08/07/2022
13.54
 300 13.54 13.67 13.54 0 0 0
07/07/2022
13.54
 7,300 13.67 13.88 13.20 2,900 0 0.1
06/07/2022
13.67
 400 13.67 13.81 13.67 0 0 0
05/07/2022
13.67
 600 13.57 13.81 13.30 0 0 0
04/07/2022
13.57
 900 13.71 13.71 13.37 0 0 0
01/07/2022
13.71
 300 13.84 13.84 13.71 0 0 0
30/06/2022
13.84
 900 14.18 14.18 13.37 0 0 0
29/06/2022
14.18
 2,306 13.54 14.18 13.54 0 0 0
28/06/2022
13.54
 700 13.74 13.78 13.54 500 0 0.0
27/06/2022
13.74
 300 13.71 13.74 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |