CTCP Dược phẩm Hà Tây (dht)

71.80
-0.20
(-0.28%)
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
(2024-08-20) 		3.50 5.11% 672,900 -13,670 -1.0
68.10
72
72
2 tháng
(2024-07-22) 		1 1.41% 2,437,500 -55,790 -3.8
64.10
72
72
3 tháng
(2024-06-21) 		20 38.46% 5,565,600 -105,190 -7.7
51.70
74
72
6 tháng
(2024-03-25) 		46 176.92% 13,549,600 -212,090 -10.8
25.90
74
72
12 tháng
(2023-09-25) 		51.72 255.07% 28,708,900 1,185,034 28.6
19
74
72
24 tháng
(2022-09-30) 		58.54 434.72% 42,371,047 1,185,745 28.5
12.85
74
72
36 tháng
(2021-10-05) 		56.34 359.68% 44,836,256 889,460 15.4
12.85
74
72
60 tháng
(2019-10-16) 		56.77 372.88% 56,868,521 1,025,180 23.3
12.85
74
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
17.76
 15,509 17.83 17.93 17.43 0 0 0
04/02/2021
17.83
 13,200 17.66 17.93 17.43 0 0 0
03/02/2021
17.66
 23,419 17.66 17.96 17.46 0 0 0
02/02/2021
17.66
 5,300 17.66 17.96 17.43 0 0 0
01/02/2021
17.66
 2,900 17.63 18.00 17.43 300 0 0.0
29/01/2021
17.63
 13,100 17.33 18.00 16.83 0 0 0
28/01/2021
17.33
 43,712 17.93 18.00 16.50 1,000 0 0.1
27/01/2021
17.93
 6,910 17.83 18.30 17.70 0 0 0
26/01/2021
17.83
 14,800 18.23 18.33 17.83 0 0 0
25/01/2021
18.23
 12,633 18.10 18.66 17.83 0 0 0
22/01/2021
18.10
 22,800 18.23 18.33 17.83 0 0 0
21/01/2021
18.23
 30,958 18.06 19.50 18.03 0 0 0
20/01/2021
18.06
 24,720 18.06 19.86 17.66 0 0 0
19/01/2021
18.06
 67,780 18.26 18.50 17.33 0 0 0
18/01/2021
18.26
 28,455 18.26 18.50 18.00 100 0 0.0
15/01/2021
18.26
 48,800 18.13 18.63 18.13 100 0 0.0
14/01/2021
18.13
 15,200 18.13 18.33 18.03 0 0 0
13/01/2021
18.13
 23,510 18.43 18.50 18.10 0 0 0
12/01/2021
18.43
 24,400 18.30 19.33 18.00 0 200 -0.0
11/01/2021
18.30
 29,500 17.80 19.56 17.93 0 0 0
08/01/2021
17.80
 24,049 17.80 17.83 17.56 0 0 0
07/01/2021
17.80
 12,120 17.80 17.80 17.53 100 0 0.0
06/01/2021
17.80
 7,907 17.76 17.96 17.53 0 0 0
05/01/2021
17.76
 23,120 17.76 17.96 17.53 0 0 0
04/01/2021
17.76
 28,300 17.76 17.76 17.56 200 0 0.0
31/12/2020
17.76
 3,000 17.76 17.83 17.66 0 0 0
30/12/2020
17.76
 10,963 17.80 17.83 17.56 1,900 0 0.1
29/12/2020
17.80
 55,689 17.86 17.90 17.30 0 500 -0.0
28/12/2020
17.86
 17,833 17.83 17.96 17.66 0 0 0
25/12/2020
17.83
 14,410 17.83 17.96 17.66 0 0 0
24/12/2020
17.83
 29,960 17.66 17.83 17.50 0 300 -0.0
23/12/2020
17.66
 25,014 17.90 17.90 17.53 1,400 0 0.1
22/12/2020
17.90
 15,450 18.00 18.16 17.56 0 300 -0.0
21/12/2020
18.00
 49,800 17.86 18.33 17.46 0 0 0
18/12/2020
17.86
 38,920 17.83 18.33 17.46 500 200 0.0
17/12/2020
17.83
 13,650 18.00 18.30 17.76 0 0 0
16/12/2020
18.00
 41,770 18.26 18.36 17.93 1,400 0 0.1
15/12/2020
18.26
 9,010 18.23 18.36 18.00 0 0 0
14/12/2020
18.23
 15,820 18.40 18.53 18.00 200 0 0.0
11/12/2020
18.40
 17,900 18.36 18.46 17.96 700 0 0.0
10/12/2020
18.36
 13,430 18.36 18.53 18.00 0 0 0
09/12/2020
18.36
 10,130 18.33 18.73 18.00 0 1,000 -0.1
08/12/2020
18.33
 49,815 18.33 18.63 17.93 0 0 0
07/12/2020
18.33
 23,540 18.30 20.00 18.13 0 0 0
04/12/2020
18.30
 37,150 18.30 18.30 18.03 1,300 0 0.1
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
18.30
 13,259 18.03 18.30 18.03 0 0 0
02/12/2020
18.03
 57,960 18.16 18.49 17.93 0 0 0
01/12/2020
18.16
 65,449 17.54 18.23 17.60 0 0 0
30/11/2020
17.54
 7,810 17.83 18.00 17.54 0 0 0
27/11/2020
17.83
 10,125 17.83 17.93 17.64 0 0 0
26/11/2020
17.83
 8,450 17.96 18.72 17.67 0 0 0
25/11/2020
17.96
 12,700 17.73 17.96 17.51 0 0 0
24/11/2020
17.73
 10,450 17.67 18.98 17.57 0 0 0
23/11/2020
17.67
 11,918 17.73 17.77 17.51 0 0 0
20/11/2020
17.73
 9,500 17.67 18.49 17.51 0 0 0
19/11/2020
17.67
 4,700 17.67 17.77 17.51 0 0 0
18/11/2020
17.67
 12,208 17.67 17.77 17.60 0 0 0
17/11/2020
17.67
 11,440 17.51 17.80 17.54 400 0 0.0
16/11/2020
17.51
 15,800 17.83 17.83 17.47 700 200 0.0
13/11/2020
17.83
 14,408 17.80 17.93 17.51 0 200 -0.0
12/11/2020
17.80
 2,400 17.80 17.83 17.54 0 0 0
11/11/2020
17.80
 23,789 17.80 18.00 17.51 0 0 0
10/11/2020
17.80
 20,273 17.80 19.31 17.54 1,500 0 0.1
09/11/2020
17.80
 12,810 17.67 17.96 17.51 306 0 0.0
06/11/2020
17.67
 6,100 17.67 17.80 17.67 0 0 0
05/11/2020
17.67
 10,834 17.47 17.93 17.51 0 0 0
04/11/2020
17.47
 13,100 17.77 17.80 17.47 0 0 0
03/11/2020
17.77
 8,407 17.77 18.16 17.77 400 0 0.0
02/11/2020
17.77
 6,393 17.73 17.96 17.73 0 0 0
30/10/2020
17.73
 20,805 17.67 17.93 17.41 2,400 3,685 -0.1
29/10/2020
17.67
 12,227 17.70 17.70 17.34 800 0 0.0
28/10/2020
17.70
 23,300 17.73 17.96 17.54 0 0 0
27/10/2020
17.73
 19,768 17.83 17.83 17.51 0 0 0
26/10/2020
17.83
 51,721 17.96 17.96 17.47 0 200 -0.0
23/10/2020
17.96
 51,850 18.09 18.09 17.67 3,100 0 0.2
22/10/2020
18.09
 12,770 18.09 18.09 17.67 0 0 0
21/10/2020
18.09
 28,379 18.16 18.26 17.54 0 0 0
20/10/2020
18.16
 11,600 18.16 18.29 17.83 0 0 0
19/10/2020
18.16
 36,317 18.16 18.32 17.83 0 400 -0.0
16/10/2020
18.16
 19,830 18.16 18.49 17.80 0 0 0
15/10/2020
18.16
 34,333 17.57 18.26 17.57 0 20 -0.0
14/10/2020
17.57
 26,700 17.34 17.70 17.37 0 0 0
13/10/2020
17.34
 26,500 17.24 17.67 17.24 0 0 0
12/10/2020
17.24
 17,800 17.34 17.44 17.24 0 0 0
09/10/2020
17.34
 11,532 17.44 17.57 17.18 0 0 0
08/10/2020
17.44
 27,003 17.44 17.60 17.24 400 200 0.0
07/10/2020
17.44
 18,580 17.15 17.47 17.24 0 0 0
06/10/2020
17.15
 19,786 17.24 17.51 17.15 0 0 0
05/10/2020
17.24
 12,077 17.28 17.67 17.24 40 0 0.0
02/10/2020
17.28
 30,880 17.24 17.67 17.24 0 0 0
01/10/2020
17.24
 23,971 17.51 17.67 17.24 0 200 -0.0
30/09/2020
17.51
 31,826 17.51 17.67 17.21 0 400 -0.0
29/09/2020
17.51
 28,810 17.77 17.80 17.47 0 0 0
28/09/2020
17.77
 29,250 18.00 18.13 17.60 200 0 0.0
25/09/2020
18.00
 11,335 18.06 18.16 17.73 0 0 0
24/09/2020
18.06
 43,300 18.06 18.06 17.87 100 0 0.0
23/09/2020
18.06
 20,870 18.06 18.29 17.93 0 0 0
22/09/2020
18.06
 38,045 18.06 18.26 17.90 200 600 -0.0
21/09/2020
18.06
 62,530 18.23 18.45 17.93 100 0 0.0
18/09/2020
18.23
 16,320 18.23 18.49 18.03 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |