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)
24/06/2022
13.71
 1,800 13.54 13.74 13.54 1,700 0 0.1
23/06/2022
13.54
 600 13.64 13.88 13.20 0 0 0
22/06/2022
13.64
 2,800 13.88 13.88 13.20 0 0 0
21/06/2022
13.88
 100 13.71 13.88 13.88 0 0 0
20/06/2022
13.71
 700 13.71 13.71 13.67 0 0 0
17/06/2022
13.71
 0 13.71 13.71 13.71 0 0 0
16/06/2022
13.71
 1,400 13.67 13.71 13.27 0 0 0
15/06/2022
13.67
 6,923 13.71 13.78 13.20 0 0 0
14/06/2022
13.71
 1,000 13.61 13.88 13.30 0 0 0
13/06/2022
13.61
 800 13.71 13.71 13.37 0 0 0
10/06/2022
13.71
 2,500 13.64 13.71 13.64 0 0 0
09/06/2022
13.64
 700 13.71 13.78 13.64 0 0 0
08/06/2022
13.71
 2,000 13.71 13.71 13.37 0 0 0
07/06/2022
13.71
 1,500 13.74 13.88 13.37 0 0 0
06/06/2022
13.74
 1,500 13.71 13.78 13.27 0 0 0
03/06/2022
13.71
 200 13.81 13.81 13.71 0 0 0
02/06/2022
13.81
 5,800 13.88 13.88 13.20 0 5,000 -0.2
01/06/2022
13.88
 3,500 13.81 13.88 13.17 0 0 0
31/05/2022
13.81
 331 13.71 13.81 13.71 0 0 0
30/05/2022
13.71
 32,800 13.78 13.78 13.64 0 0 0
27/05/2022
13.78
 15,046 13.74 13.81 13.71 5,000 100 0.2
26/05/2022
13.74
 1,605 13.81 13.81 13.13 0 0 0
25/05/2022
13.81
 2,000 13.81 13.81 13.71 0 200 -0.0
24/05/2022
13.81
 100 13.71 13.81 13.81 0 0 0
23/05/2022
13.71
 2,403 13.71 13.74 13.20 0 0 0
20/05/2022
13.71
 3,115 13.61 13.81 13.57 0 100 -0.0
19/05/2022
13.61
 1,040 13.81 13.81 13.10 0 0 0
18/05/2022
13.81
 7,000 13.81 13.81 13.20 0 1,400 -0.1
17/05/2022
13.81
 14,761 13.50 13.81 13.37 0 0 0
16/05/2022
13.50
 8,600 13.47 13.54 13.37 0 100 -0.0
13/05/2022
13.47
 6,000 13.50 13.54 13.13 0 0 0
12/05/2022
13.50
 9,000 13.54 13.54 13.06 0 0 0
11/05/2022
13.54
 4,551 13.54 13.54 13.06 100 0 0.0
10/05/2022
13.54
 3,000 13.54 13.54 12.86 0 0 0
09/05/2022
13.54
 41,000 13.54 13.54 12.49 0 0 0
06/05/2022
13.54
 15,564 13.71 13.88 13.17 0 0 0
05/05/2022
13.71
 14,301 13.71 13.84 13.54 0 12,000 -0.5
04/05/2022
13.71
 7,500 13.54 13.71 13.50 0 0 0
29/04/2022
13.54
 10,800 13.37 13.54 13.34 0 0 0
28/04/2022
13.37
 4,900 13.13 13.37 13.17 0 1,000 -0.0
27/04/2022
13.13
 1,700 13.34 13.47 13.13 0 0 0
26/04/2022
13.34
 800 13.50 13.50 13.34 0 0 0
25/04/2022
13.50
 15,710 13.54 13.54 12.86 0 500 -0.0
22/04/2022
13.54
 8,900 13.54 13.54 13.20 0 0 0
21/04/2022
13.54
 39,600 13.54 14.22 12.86 200 100 0.0
20/04/2022
13.54
 6,400 13.54 13.57 13.47 2,000 0 0.1
19/04/2022
13.54
 10,800 13.74 13.74 13.54 0 0 0
18/04/2022
13.74
 4,700 13.88 14.05 13.74 0 0 0
15/04/2022
13.88
 500 13.88 13.88 13.88 0 0 0
14/04/2022
13.88
 6,400 14.05 14.05 13.88 0 0 0
13/04/2022
14.05
 5,501 13.94 14.05 13.88 0 0 0
12/04/2022
13.94
 9,832 14.01 14.11 13.88 0 0 0
08/04/2022
14.01
 12,900 14.08 14.15 14.01 0 0 0
07/04/2022
14.08
 5,500 14.15 14.15 14.08 0 0 0
06/04/2022
14.15
 16,100 14.08 14.22 14.08 0 9,800 -0.4
05/04/2022
14.08
 5,801 14.15 14.22 14.08 0 2,300 -0.1
04/04/2022
14.15
 69,210 14.15 14.28 14.05 0 39,900 -1.7
01/04/2022
14.15
 2,700 13.98 14.18 14.05 0 0 0
31/03/2022
13.98
 1,400 13.94 13.98 13.91 0 0 0
30/03/2022
13.94
 3,800 13.94 13.98 13.91 0 0 0
29/03/2022
13.94
 8,801 13.94 13.94 13.91 0 0 0
28/03/2022
13.94
 4,820 14.05 14.05 13.94 0 0 0
25/03/2022
14.05
 4,200 14.01 14.22 14.01 0 200 -0.0
24/03/2022
14.01
 11,889 13.98 14.05 13.94 0 0 0
23/03/2022
13.98
 9,500 14.01 14.01 13.91 0 5,200 -0.2
22/03/2022
14.01
 6,200 13.94 14.05 13.98 0 0 0
21/03/2022
13.94
 12,589 13.98 14.01 13.94 0 0 0
18/03/2022
13.98
 1,100 13.98 14.22 13.94 0 100 -0.0
17/03/2022
13.98
 7,501 14.08 14.08 13.98 0 0 0
16/03/2022
14.08
 5,700 14.15 14.15 14.05 0 0 0
15/03/2022
14.15
 3,102 14.05 14.15 13.88 0 0 0
14/03/2022
14.05
 8,600 14.05 14.05 13.88 0 5,600 -0.2
11/03/2022
14.05
 9,545 14.11 14.11 14.01 0 0 0
10/03/2022
14.11
 1,801 14.11 14.18 13.98 0 0 0
09/03/2022
14.11
 3,500 14.22 14.22 13.91 0 0 0
08/03/2022
14.22
 11,600 14.22 14.25 14.11 0 0 0
07/03/2022
14.22
 4,801 14.28 14.28 14.11 0 0 0
04/03/2022
14.28
 3,600 14.28 14.32 14.22 0 0 0
03/03/2022
14.28
 5,900 14.32 14.38 14.22 0 900 -0.0
02/03/2022
14.32
 5,520 14.25 14.35 13.88 0 700 -0.0
01/03/2022
14.25
 5,000 14.22 14.38 14.22 0 1,000 -0.0
28/02/2022
14.22
 4,500 14.32 14.35 14.15 0 100 -0.0
25/02/2022
14.32
 15,436 14.28 14.38 14.11 0 200 -0.0
24/02/2022
14.28
 14,009 14.35 14.35 14.18 0 6,000 -0.3
23/02/2022
14.35
 26,601 14.35 14.45 14.32 0 15,000 -0.6
22/02/2022
14.35
 25,336 14.35 14.38 14.35 0 20,500 -0.9
21/02/2022
14.35
 8,800 14.35 14.38 14.35 700 4,700 -0.2
18/02/2022
14.35
 2,500 14.35 14.35 14.25 0 0 0
17/02/2022
14.35
 4,306 14.35 14.35 14.11 0 0 0
16/02/2022
14.35
 5,100 14.35 14.38 14.35 900 700 0.0
15/02/2022
14.35
 8,100 14.35 14.35 14.22 0 0 0
14/02/2022
14.35
 2,300 14.35 14.35 14.22 0 0 0
11/02/2022
14.35
 8,308 14.22 14.38 14.22 0 100 -0.0
10/02/2022
14.22
 4,940 14.38 14.38 14.22 0 400 -0.0
09/02/2022
14.38
 14,354 14.49 14.49 14.22 0 300 -0.0
08/02/2022
14.49
 13,900 14.42 14.49 14.22 0 2,600 -0.1
07/02/2022
14.42
 8,736 14.42 14.66 14.42 0 1,100 -0.0
28/01/2022
14.42
 3,000 14.42 14.42 14.22 0 0 0
27/01/2022
14.42
 11,374 14.45 14.45 14.18 0 0 0
26/01/2022
14.45
 11,943 14.38 14.52 14.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |