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)
17/09/2020
18.23
 37,549 18.36 18.65 18.00 200 0 0.0
16/09/2020
18.36
 16,518 18.36 18.65 18.23 200 0 0.0
15/09/2020
18.36
 26,520 18.59 18.95 18.36 0 0 0
14/09/2020
18.59
 74,309 18.16 18.81 18.16 0 0 0
11/09/2020
18.16
 28,950 18.13 18.29 18.00 0 0 0
10/09/2020
18.13
 47,600 18.13 18.26 18.00 0 0 0
09/09/2020
18.13
 17,800 18.09 18.26 18.00 0 0 0
08/09/2020
18.09
 21,450 18.00 18.26 17.87 0 0 0
07/09/2020
18.00
 36,690 18.45 18.88 17.87 0 0 0
04/09/2020
18.45
 53,605 18.42 18.49 17.87 0 0 0
03/09/2020
18.42
 30,540 18.45 18.95 18.19 1,800 0 0.1
01/09/2020
18.45
 65,619 18.16 18.78 18.16 0 100 -0.0
31/08/2020
18.16
 116,341 18.09 18.98 17.60 0 0 0
28/08/2020
18.09
 133,011 18.81 18.95 17.96 0 0 0
27/08/2020
18.81
 127,379 19.24 19.47 18.81 0 0 0
26/08/2020
19.24
 76,062 19.47 21.40 19.14 0 0 0
25/08/2020
19.47
 85,491 19.53 20.29 19.31 300 400 -0.0
24/08/2020
19.53
 203,209 19.47 21.27 19.44 220 5,000 -0.3
21/08/2020
19.47
 44,620 19.63 19.80 19.31 0 0 0
20/08/2020
19.63
 90,800 19.86 20.29 19.37 10 0 0.0
19/08/2020
19.86
 43,065 19.86 20.61 19.70 400 0 0.0
18/08/2020
19.86
 102,113 19.44 20.29 19.47 0 5,400 -0.3
17/08/2020
19.44
 222,762 17.87 19.60 18.32 0 2,600 -0.2
14/08/2020
17.87
 71,007 17.83 18.59 17.37 0 0 0
13/08/2020
17.83
 28,180 17.83 19.08 17.01 0 0 0
12/08/2020
17.83
 51,953 17.93 18.00 17.18 0 0 0
11/08/2020
17.93
 66,228 17.18 18.16 16.85 0 0 0
10/08/2020
17.18
 37,085 17.51 17.51 17.18 0 0 0
07/08/2020
17.51
 107,281 18.03 18.03 16.75 0 0 0
06/08/2020
18.03
 42,171 18.19 18.19 17.67 0 2,000 -0.1
05/08/2020
18.19
 48,389 18.13 18.45 17.51 0 0 0
04/08/2020
18.13
 116,238 18.98 19.27 17.83 7,500 0 0.4
03/08/2020
18.98
 67,576 19.50 19.63 18.65 0 100 -0.0
31/07/2020
19.50
 126,179 19.14 19.96 19.14 60,000 3,800 3.4
30/07/2020
19.14
 88,214 18.13 19.63 18.13 0 8,400 -0.5
29/07/2020
18.13
 129,552 17.93 18.16 17.34 63,000 10,600 2.8
28/07/2020
17.93
 47,860 16.98 17.96 17.01 26,720 0 1.4
27/07/2020
16.98
 56,150 17.64 17.73 16.69 2,800 0 0.1
24/07/2020
17.64
 55,064 17.57 17.73 17.21 22,900 0 1.2
23/07/2020
17.57
 88,875 17.21 17.64 17.01 29,700 0 1.5
22/07/2020
17.21
 50,400 17.01 18.65 16.98 11,600 0 0.6
21/07/2020
17.01
 27,881 16.85 17.34 16.85 5,900 0 0.3
20/07/2020
16.85
 116,578 16.85 17.28 16.52 10,400 0 0.5
17/07/2020
16.85
 68,096 16.62 18.00 16.20 19,500 0 1.0
16/07/2020
16.62
 39,943 16.43 16.69 16.36 1,000 0 0.1
15/07/2020
16.43
 25,130 16.26 17.87 16.30 0 80 -0.0
14/07/2020
16.26
 194,700 15.71 16.36 15.22 1,000 0 0.0
13/07/2020
15.71
 23,500 15.44 15.87 15.58 0 0 0
10/07/2020
15.44
 9,100 15.71 15.87 15.44 0 0 0
09/07/2020
15.71
 31,000 15.31 15.97 15.22 0 0 0
08/07/2020
15.31
 19,000 15.08 15.38 15.18 0 0 0
07/07/2020
15.08
 11,846 15.15 15.22 15.05 0 0 0
06/07/2020
15.15
 8,500 15.15 15.18 15.02 0 0 0
03/07/2020
15.15
 6,650 14.95 15.15 14.89 0 0 0
02/07/2020
14.95
 9,100 14.95 15.05 14.79 0 0 0
01/07/2020
14.95
 6,800 14.89 15.08 14.76 0 0 0
30/06/2020
14.89
 18,146 14.86 15.05 14.69 0 0 0
29/06/2020
14.86
 12,705 15.12 15.12 14.43 0 0 0
26/06/2020
15.12
 12,200 14.69 15.51 14.72 0 0 0
25/06/2020
14.69
 5,500 14.66 14.69 14.63 0 0 0
24/06/2020
14.66
 6,620 14.79 14.79 14.66 100 0 0.0
23/06/2020
14.79
 8,905 14.72 14.89 14.63 0 0 0
22/06/2020
14.72
 14,550 14.95 14.99 14.69 0 0 0
19/06/2020
14.95
 12,600 14.89 14.95 14.66 0 0 0
18/06/2020
14.89
 7,100 14.95 15.02 14.72 0 0 0
17/06/2020
14.95
 6,700 14.89 15.08 14.89 0 0 0
16/06/2020
14.89
 9,860 15.05 15.12 14.89 0 0 0
15/06/2020
15.05
 16,165 15.08 15.35 14.72 0 0 0
12/06/2020
15.08
 16,900 14.82 15.18 14.56 0 0 0
11/06/2020
14.82
 28,555 15.64 15.84 14.79 0 0 0
10/06/2020
15.64
 62,850 14.89 16.00 14.89 1,000 400 0.0
09/06/2020
14.89
 50,940 14.72 14.95 14.72 40 0 0.0
08/06/2020
14.72
 78,250 14.56 14.76 14.63 0 0 0
05/06/2020
14.56
 22,490 14.46 14.56 14.40 0 1,000 -0.0
04/06/2020
14.46
 27,540 14.66 14.66 14.40 1,400 400 0.0
03/06/2020
14.66
 16,720 14.66 14.69 14.46 500 0 0.0
02/06/2020
14.66
 27,320 14.72 14.82 14.43 0 0 0
01/06/2020
14.72
 23,420 14.72 14.95 14.56 0 0 0
29/05/2020
14.72
 11,540 14.63 15.02 13.25 0 1,000 -0.0
28/05/2020
14.63
 6,800 14.72 14.82 14.59 0 500 -0.0
27/05/2020
14.72
 24,448 14.72 14.82 14.69 0 500 -0.0
26/05/2020
14.72
 19,535 14.72 14.82 14.66 1,400 100 0.1
25/05/2020
14.72
 11,700 14.82 14.99 14.66 0 600 -0.0
22/05/2020
14.82
 39,180 14.99 15.12 14.63 0 0 0
21/05/2020
14.99
 17,818 15.05 15.05 14.82 500 0 0.0
20/05/2020
15.05
 9,196 15.12 15.12 14.89 2,230 0 0.1
19/05/2020
15.12
 46,425 15.22 15.31 14.86 500 0 0.0
18/05/2020
15.22
 14,130 15.28 15.48 14.89 0 30 -0.0
15/05/2020
15.28
 17,915 15.25 15.51 15.05 0 1,000 -0.0
14/05/2020
15.25
 15,600 14.92 15.28 14.92 0 0 0
13/05/2020
14.92
 11,975 15.25 15.31 14.92 100 100 -0
12/05/2020
15.25
 29,700 15.18 15.31 14.82 0 1,000 -0.0
11/05/2020
15.18
 8,330 15.05 15.28 14.99 0 0 0
08/05/2020
15.05
 29,960 14.92 15.35 14.79 300 20 0.0
07/05/2020
14.92
 13,835 14.72 15.05 14.72 0 0 0
06/05/2020
14.72
 14,174 15.05 15.05 14.72 0 0 0
05/05/2020
15.05
 15,300 15.08 15.08 14.72 0 0 0
04/05/2020
15.08
 7,700 15.12 15.54 14.89 0 0 0
29/04/2020
15.12
 33,200 14.99 15.38 14.89 2,000 0 0.1
28/04/2020
14.99
 35,724 14.99 15.22 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |