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)
06/09/2021
15.98
 57,143 16.15 16.28 15.75 0 0 0
01/09/2021
16.15
 48,402 16.81 18.20 15.62 0 0 0
31/08/2021
16.81
 41,620 16.97 17.21 16.61 0 0 0
30/08/2021
16.97
 107,253 16.31 17.14 16.31 0 0 0
27/08/2021
16.31
 99,100 15.55 16.38 15.62 0 0 0
26/08/2021
15.55
 8,000 15.55 15.62 15.39 0 0 0
25/08/2021
15.55
 7,900 15.68 15.68 15.39 0 0 0
24/08/2021
15.68
 9,300 15.75 15.88 15.29 0 0 0
23/08/2021
15.75
 26,600 16.15 16.21 15.49 0 0 0
20/08/2021
16.15
 19,000 16.08 17.67 15.88 0 0 0
19/08/2021
16.08
 17,800 16.05 16.51 16.05 500 0 0.0
18/08/2021
16.05
 73,900 15.58 16.51 15.35 0 2,700 -0.1
17/08/2021
15.58
 9,800 15.55 15.62 15.45 200 0 0.0
16/08/2021
15.55
 11,300 15.62 15.62 15.45 0 0 0
13/08/2021
15.62
 3,000 15.58 15.65 15.42 0 0 0
12/08/2021
15.58
 6,207 15.58 15.58 15.39 100 0 0.0
11/08/2021
15.58
 2,800 15.58 15.62 15.49 0 0 0
10/08/2021
15.58
 11,500 15.55 15.65 15.45 300 0 0.0
09/08/2021
15.55
 3,210 15.49 15.68 15.49 0 0 0
06/08/2021
15.49
 6,400 15.42 15.55 15.42 0 0 0
05/08/2021
15.42
 3,300 15.68 15.72 15.42 0 200 -0.0
04/08/2021
15.68
 5,936 15.62 15.72 15.49 0 0 0
03/08/2021
15.62
 3,500 15.55 15.62 15.42 0 0 0
02/08/2021
15.55
 4,700 15.55 15.65 15.32 0 400 -0.0
30/07/2021
15.55
 2,900 15.45 15.65 15.32 0 0 0
29/07/2021
15.45
 6,100 15.68 15.68 15.35 0 0 0
28/07/2021
15.68
 1,000 15.68 15.68 15.62 0 0 0
27/07/2021
15.68
 2,000 15.68 15.72 15.39 0 0 0
26/07/2021
15.68
 1,712 15.72 15.72 15.32 0 0 0
23/07/2021
15.72
 1,500 15.68 15.72 15.55 0 200 -0.0
22/07/2021
15.68
 400 15.55 16.54 15.68 0 0 0
21/07/2021
15.55
 3,930 15.68 15.72 15.35 0 300 -0.0
20/07/2021
15.68
 2,600 15.68 15.72 15.55 0 0 0
19/07/2021
15.68
 1,750 15.68 15.68 15.32 0 0 0
16/07/2021
15.68
 1,800 15.72 15.72 15.42 0 0 0
15/07/2021
15.72
 110 15.72 15.72 15.72 0 0 0
14/07/2021
15.72
 9,800 15.55 15.88 15.35 0 0 0
13/07/2021
15.55
 5,512 15.39 15.68 15.39 0 200 -0.0
12/07/2021
15.39
 12,400 15.68 15.68 15.29 0 0 0
09/07/2021
15.68
 7,920 15.82 15.82 15.49 0 0 0
08/07/2021
15.82
 2,560 15.85 16.01 15.62 0 0 0
07/07/2021
15.85
 4,446 15.92 16.05 15.58 0 0 0
06/07/2021
15.92
 2,005 15.92 16.05 15.85 0 0 0
05/07/2021
15.92
 1,913 16.05 16.05 15.72 0 0 0
02/07/2021
16.05
 14,000 15.88 16.05 15.65 0 0 0
01/07/2021
15.88
 10,506 15.88 15.98 15.68 0 0 0
30/06/2021
15.88
 2,662 15.98 16.01 15.68 200 0 0.0
29/06/2021
15.98
 11,655 16.01 16.01 15.75 0 200 -0.0
28/06/2021
16.01
 218 16.01 16.01 16.01 0 0 0
25/06/2021
16.01
 2,494 15.98 16.18 15.78 1,000 0 0.0
24/06/2021
15.98
 6,135 15.95 16.21 15.75 0 0 0
23/06/2021
15.95
 2,410 15.88 16.15 15.85 0 0 0
22/06/2021
15.88
 4,800 15.88 16.38 15.88 0 0 0
21/06/2021
15.88
 9,800 16.01 16.05 15.82 0 0 0
18/06/2021
16.01
 15,200 16.01 16.35 15.75 0 2,400 -0.1
17/06/2021
16.01
 5,800 15.92 16.18 15.88 0 0 0
16/06/2021
15.92
 7,823 15.88 16.01 15.72 100 0 0.0
15/06/2021
15.88
 3,100 15.88 16.01 15.88 0 0 0
14/06/2021
15.88
 18,740 16.11 16.38 15.75 0 0 0
11/06/2021
16.11
 13,200 16.21 16.21 15.75 0 0 0
10/06/2021
16.21
 3,210 16.21 16.51 15.78 0 0 0
09/06/2021
16.21
 9,800 16.05 16.54 15.65 0 0 0
08/06/2021
16.05
 6,463 16.48 16.88 16.05 100 0 0.0
07/06/2021
16.48
 16,400 16.48 16.88 16.21 0 0 0
04/06/2021
16.48
 61,301 16.15 16.51 16.05 0 2,500 -0.1
03/06/2021
16.15
 6,104 15.88 16.21 15.88 0 0 0
02/06/2021
15.88
 10,805 16.01 16.21 15.88 0 0 0
01/06/2021
16.01
 3,903 15.82 17.37 15.85 0 0 0
31/05/2021
15.82
 7,400 16.05 16.21 15.75 0 400 -0.0
28/05/2021
16.05
 17,600 16.05 16.05 15.82 0 0 0
27/05/2021
16.05
 6,850 16.18 16.18 15.62 0 0 0
26/05/2021
16.18
 5,600 16.18 16.18 15.75 0 0 0
25/05/2021
16.18
 6,500 16.18 16.54 15.88 100 0 0.0
24/05/2021
16.18
 5,779 16.18 16.38 15.95 0 0 0
21/05/2021
16.18
 7,400 16.21 16.35 15.72 0 0 0
20/05/2021
16.21
 2,500 16.08 16.35 15.95 0 0 0
19/05/2021
16.08
 8,920 16.05 16.38 16.08 0 0 0
18/05/2021
16.05
 6,437 16.38 16.54 15.95 200 0 0.0
17/05/2021
16.38
 1,600 16.48 16.54 16.21 0 0 0
14/05/2021
16.48
 12,000 16.54 16.88 16.21 3,400 0 0.2
13/05/2021
16.54
 5,330 16.64 18.30 16.21 0 0 0
12/05/2021
16.64
 4,190 16.54 16.71 16.21 0 100 -0.0
11/05/2021
16.54
 14,810 16.18 16.71 16.01 200 200 0.0
10/05/2021
16.18
 15,405 16.21 16.31 15.95 0 200 -0.0
07/05/2021
16.21
 850 16.21 16.31 16.11 100 0 0.0
06/05/2021
16.21
 333 16.28 16.31 16.21 0 0 0
05/05/2021
16.28
 2,300 16.31 16.54 16.21 0 0 0
04/05/2021
16.31
 3,610 16.31 16.54 16.21 400 0 0.0
29/04/2021
16.31
 2,100 16.21 16.31 16.15 0 0 0
28/04/2021
16.21
 1,900 16.35 16.38 16.21 0 200 -0.0
27/04/2021
16.35
 28,600 16.21 16.54 16.15 0 1,000 -0.0
26/04/2021
16.21
 4,115 16.38 16.88 16.05 700 400 0.0
23/04/2021
16.38
 4,949 16.38 16.51 16.21 0 500 -0.0
22/04/2021
16.38
 5,000 16.84 16.84 16.28 0 0 0
20/04/2021
16.84
 6,400 16.88 16.91 16.48 0 300 -0.0
19/04/2021
16.88
 5,000 17.01 17.47 16.54 0 0 0
16/04/2021
17.01
 23,500 17.11 17.14 16.38 1,000 0 0.1
15/04/2021
17.11
 10,200 16.94 17.21 16.88 300 0 0.0
14/04/2021
16.94
 10,492 17.21 17.24 16.88 0 0 0
13/04/2021
17.21
 4,100 17.21 17.24 16.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |