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)
25/01/2022
14.38
 2,415 14.66 14.66 14.22 0 0 0
24/01/2022
14.66
 51,788 14.49 14.66 14.22 0 0 0
21/01/2022
14.49
 7,508 14.55 14.72 14.49 0 100 -0.0
20/01/2022
14.55
 19,002 14.55 14.55 14.28 1,100 0 0.0
19/01/2022
14.55
 2,300 14.25 14.66 14.22 0 0 0
18/01/2022
14.25
 7,200 14.55 14.86 14.22 0 0 0
17/01/2022
14.55
 3,900 14.69 15.23 14.55 0 100 -0.0
14/01/2022
14.69
 24,379 14.55 14.86 14.55 0 0 0
13/01/2022
14.55
 3,810 14.55 14.72 14.55 0 1,000 -0.0
12/01/2022
14.55
 6,100 14.55 14.72 14.52 0 0 0
11/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2022
14.55
 13,900 14.79 14.89 14.55 0 2,000 -0.1
10/01/2022
14.79
 12,028 14.86 14.89 14.72 0 8,600 -0.4
07/01/2022
14.86
 12,600 14.82 14.86 14.76 0 0 0
06/01/2022
14.82
 22,300 14.82 14.82 14.66 0 0 0
05/01/2022
14.82
 7,546 14.82 14.89 14.76 0 300 -0.0
04/01/2022
14.82
 12,806 14.89 14.89 14.82 0 4,700 -0.2
31/12/2021
14.89
 7,642 14.89 14.92 14.79 0 0 0
30/12/2021
14.89
 77,524 14.82 14.96 14.82 2,600 6,900 -0.2
29/12/2021
14.82
 12,900 14.89 14.96 14.82 0 600 -0.0
28/12/2021
14.89
 5,504 14.72 14.89 14.72 100 0 0.0
27/12/2021
14.72
 6,448 14.92 14.92 14.72 700 0 0.0
24/12/2021
14.92
 9,216 14.96 14.96 14.82 0 200 -0.0
23/12/2021
14.96
 12,122 14.96 14.96 14.86 0 300 -0.0
22/12/2021
14.96
 5,267 15.06 15.09 14.92 0 0 0
21/12/2021
15.06
 2,700 14.96 15.15 14.92 0 200 -0.0
20/12/2021
14.96
 19,050 15.06 15.15 14.96 0 100 -0.0
17/12/2021
15.06
 3,100 15.06 15.15 14.92 0 300 -0.0
16/12/2021
15.06
 6,900 15.15 15.15 14.99 0 400 -0.0
15/12/2021
15.15
 7,900 15.15 15.25 14.99 0 0 0
14/12/2021
15.15
 2,069 15.06 15.39 14.99 0 0 0
13/12/2021
15.06
 13,300 14.92 15.12 14.86 0 0 0
10/12/2021
14.92
 5,600 15.06 15.06 14.86 0 0 0
09/12/2021
15.06
 3,700 14.89 15.09 14.86 0 0 0
08/12/2021
14.89
 10,000 15.06 15.06 14.86 0 0 0
07/12/2021
15.06
 10,794 15.15 15.15 15.02 0 3,100 -0.1
06/12/2021
15.15
 18,000 15.22 15.39 14.89 0 0 0
03/12/2021
15.22
 19,566 15.45 15.52 14.89 0 0 0
02/12/2021
15.45
 49,900 15.45 15.52 15.25 0 0 0
01/12/2021
15.45
 10,900 15.55 15.55 15.29 0 0 0
30/11/2021
15.55
 10,175 15.65 15.68 15.42 0 2,175 -0.1
29/11/2021
15.65
 80,626 15.39 15.88 15.25 0 45,200 -2.1
26/11/2021
15.39
 64,200 15.35 15.65 15.39 0 46,800 -2.2
25/11/2021
15.35
 38,400 15.32 15.49 15.32 0 8,000 -0.4
24/11/2021
15.32
 14,200 15.39 15.39 15.25 0 0 0
23/11/2021
15.39
 7,300 15.39 15.39 15.22 0 0 0
22/11/2021
15.39
 13,232 15.42 15.55 15.25 0 0 0
19/11/2021
15.42
 33,800 15.42 15.45 15.29 0 0 0
18/11/2021
15.42
 10,609 15.42 15.42 15.35 400 0 0.0
17/11/2021
15.42
 3,611 15.45 15.45 15.42 0 0 0
16/11/2021
15.45
 20,715 15.45 15.52 15.39 800 5,000 -0.2
15/11/2021
15.45
 14,907 15.45 15.52 15.39 0 0 0
12/11/2021
15.45
 12,248 15.49 15.55 15.29 100 0 0.0
11/11/2021
15.49
 8,021 15.45 15.52 15.39 0 0 0
10/11/2021
15.45
 6,757 15.42 15.55 15.39 0 0 0
09/11/2021
15.42
 13,900 15.55 15.65 15.42 0 0 0
08/11/2021
15.55
 25,100 15.45 15.78 15.39 0 6,100 -0.3
05/11/2021
15.45
 16,795 15.45 15.49 15.29 0 5,990 -0.3
04/11/2021
15.45
 13,100 15.52 15.52 15.35 0 3,900 -0.2
03/11/2021
15.52
 9,600 15.52 15.55 15.35 0 0 0
02/11/2021
15.52
 12,425 15.52 15.55 15.39 0 100 -0.0
01/11/2021
15.52
 14,400 15.55 15.55 15.39 0 1,200 -0.1
29/10/2021
15.55
 11,108 15.55 15.55 15.39 0 400 -0.0
28/10/2021
15.55
 5,315 15.65 15.82 15.45 0 600 -0.0
27/10/2021
15.65
 20,600 15.58 15.72 15.39 0 5,000 -0.2
26/10/2021
15.58
 7,319 15.55 15.72 15.45 0 0 0
25/10/2021
15.55
 7,800 15.55 15.82 15.45 0 0 0
22/10/2021
15.55
 8,301 15.65 15.72 15.49 0 0 0
21/10/2021
15.65
 13,300 15.65 15.72 15.49 0 0 0
20/10/2021
15.65
 9,500 15.68 15.85 15.39 1,900 0 0.1
19/10/2021
15.68
 1,500 15.68 15.68 15.55 0 0 0
18/10/2021
15.68
 10,800 15.68 15.85 15.55 0 0 0
15/10/2021
15.68
 5,500 15.68 15.85 15.55 0 0 0
14/10/2021
15.68
 3,700 15.72 15.72 15.58 0 0 0
13/10/2021
15.72
 5,600 15.62 15.88 15.62 4,000 0 0.2
12/10/2021
15.62
 11,100 15.58 15.82 15.58 0 0 0
11/10/2021
15.58
 17,700 15.75 15.88 15.58 0 0 0
08/10/2021
15.75
 15,000 15.65 15.85 15.62 0 0 0
07/10/2021
15.65
 16,200 15.65 15.72 15.49 0 0 0
06/10/2021
15.65
 13,200 15.55 15.75 15.45 0 0 0
05/10/2021
15.55
 6,400 15.65 15.65 15.49 0 0 0
04/10/2021
15.65
 2,025 15.55 15.72 15.52 300 0 0.0
01/10/2021
15.55
 8,400 15.45 15.72 15.52 0 0 0
30/09/2021
15.45
 11,702 15.58 15.58 15.39 0 0 0
29/09/2021
15.58
 11,600 15.62 15.68 15.42 0 0 0
28/09/2021
15.62
 13,320 15.72 15.72 15.42 0 0 0
27/09/2021
15.72
 31,310 15.72 15.78 15.49 0 0 0
24/09/2021
15.72
 11,800 15.62 15.72 15.49 0 0 0
23/09/2021
15.62
 11,002 15.62 15.75 15.52 0 0 0
22/09/2021
15.62
 14,600 15.62 15.72 15.55 0 0 0
21/09/2021
15.62
 25,108 15.62 15.65 15.42 0 2,000 -0.1
20/09/2021
15.62
 19,105 15.62 15.85 15.58 0 0 0
17/09/2021
15.62
 18,400 15.62 15.82 15.58 0 0 0
16/09/2021
15.62
 16,311 15.55 15.78 15.62 0 0 0
15/09/2021
15.55
 24,110 15.55 15.78 15.45 400 0 0.0
14/09/2021
15.55
 16,920 15.82 15.85 15.55 0 0 0
13/09/2021
15.82
 21,300 15.82 15.95 15.55 0 0 0
10/09/2021
15.82
 19,101 15.78 15.95 15.62 0 0 0
09/09/2021
15.78
 19,300 15.75 15.85 15.55 0 0 0
08/09/2021
15.75
 23,000 15.88 15.95 15.58 0 0 0
07/09/2021
15.88
 32,700 15.98 15.98 15.65 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |