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)
28/04/2020
14.99
 35,724 14.99 15.22 14.40 0 0 0
27/04/2020
14.99
 20,110 15.38 16.92 14.59 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2020
15.38
 17,601 15.74 15.74 15.28 0 0 0
23/04/2020
15.74
 16,630 15.61 15.96 15.64 0 500 -0.0
22/04/2020
15.61
 57,009 15.55 15.71 15.23 0 500 -0.0
21/04/2020
15.55
 34,421 16.35 16.67 15.39 620 400 0.0
20/04/2020
16.35
 119,155 15.80 16.60 15.80 100 200 -0.0
17/04/2020
15.80
 23,642 15.39 15.80 15.16 0 0 0
16/04/2020
15.39
 18,130 15.55 16.99 15.19 0 0 0
15/04/2020
15.55
 44,054 14.94 15.58 14.94 0 0 0
14/04/2020
14.94
 7,350 15.07 15.07 14.75 0 0 0
13/04/2020
15.07
 15,700 14.97 15.07 14.58 0 0 0
10/04/2020
14.97
 5,760 14.97 15.07 14.75 0 0 0
09/04/2020
14.97
 9,950 14.75 14.97 14.78 0 0 0
08/04/2020
14.75
 21,500 14.68 15.23 14.10 0 5,700 -0.3
07/04/2020
14.68
 20,370 14.58 15.23 14.14 100 200 -0.0
06/04/2020
14.58
 31,001 14.17 15.16 13.78 0 12,100 -0.5
03/04/2020
14.17
 2,111 14.10 14.30 13.62 0 0 0
01/04/2020
14.10
 1,789 14.10 14.30 14.07 0 0 0
31/03/2020
14.10
 16,926 14.10 14.26 12.82 0 0 0
30/03/2020
14.10
 4,910 13.62 14.26 13.66 0 0 0
27/03/2020
13.62
 4,050 14.36 14.36 13.62 0 0 0
26/03/2020
14.36
 3,020 14.33 15.67 14.10 0 0 0
25/03/2020
14.33
 3,144 14.10 15.51 14.10 0 100 -0.0
24/03/2020
14.10
 8,370 14.10 14.23 13.78 0 2,900 -0.1
23/03/2020
14.10
 28,992 14.71 14.71 13.30 0 1,020 -0.0
20/03/2020
14.71
 30,800 14.75 15.39 14.10 0 100 -0.0
19/03/2020
14.75
 22,897 14.81 14.81 13.46 0 800 -0.0
18/03/2020
14.81
 20,410 14.78 14.84 14.58 0 4,000 -0.2
17/03/2020
14.78
 19,100 14.75 14.81 14.49 0 500 -0.0
16/03/2020
14.75
 26,610 14.75 14.91 14.58 0 1,500 -0.1
13/03/2020
14.75
 18,379 14.75 16.22 14.42 0 1,180 -0.1
12/03/2020
14.75
 34,580 15.19 16.03 14.58 0 1,500 -0.1
11/03/2020
15.19
 52,500 15.19 15.29 14.87 300 500 -0.0
10/03/2020
15.19
 5,060 15.29 16.03 14.97 0 100 -0.0
09/03/2020
15.29
 19,340 15.51 16.03 15.03 0 1,000 -0.0
06/03/2020
15.51
 4,110 15.45 16.00 15.39 0 0 0
05/03/2020
15.45
 8,400 15.39 16.92 15.23 100 0 0.0
04/03/2020
15.39
 14,100 15.39 15.45 15.16 4,900 0 0.2
03/03/2020
15.39
 24,159 15.07 15.45 15.19 0 0 0
02/03/2020
15.07
 13,100 15.03 15.35 15.00 2,000 1,400 0.0
28/02/2020
15.03
 17,300 14.75 15.48 14.81 0 0 0
27/02/2020
14.75
 47,920 15.00 15.03 14.71 0 3,080 -0.1
26/02/2020
15.00
 32,200 15.19 15.29 14.97 2,000 0 0.1
25/02/2020
15.19
 17,000 15.39 15.55 15.19 0 0 0
24/02/2020
15.39
 44,105 15.19 15.55 15.23 0 0 0
21/02/2020
15.19
 15,685 15.13 15.48 15.16 0 0 0
20/02/2020
15.13
 21,800 15.23 15.51 15.13 2,500 500 0.1
19/02/2020
15.23
 39,111 15.23 15.29 15.16 1,000 0 0.0
18/02/2020
15.23
 23,445 15.23 15.39 15.13 0 0 0
17/02/2020
15.23
 8,088 15.29 15.51 15.23 0 0 0
14/02/2020
15.29
 17,950 15.26 15.64 15.23 100 0 0.0
13/02/2020
15.26
 20,846 15.39 15.45 15.23 0 0 0
12/02/2020
15.39
 32,098 15.55 15.71 15.23 0 0 0
11/02/2020
15.55
 24,290 15.77 16.03 15.39 200 0 0.0
10/02/2020
15.77
 45,135 15.42 16.00 15.45 0 0 0
07/02/2020
15.42
 29,489 15.26 15.74 15.32 2,000 0 0.1
06/02/2020
15.26
 97,681 15.80 15.87 15.13 0 0 0
05/02/2020
15.80
 44,389 16.99 16.99 15.58 300 0 0.0
04/02/2020
16.99
 56,584 18.85 19.55 16.99 0 0 0
03/02/2020
18.85
 229,091 17.15 18.85 17.92 0 5,545 -0.3
31/01/2020
17.15
 139,294 15.61 17.15 15.61 0 100 -0.0
30/01/2020
15.61
 10,055 15.39 16.00 15.39 1,100 0 0.1
22/01/2020
15.39
 7,800 15.39 15.48 15.35 0 0 0
21/01/2020
15.39
 11,830 15.23 15.67 15.23 0 0 0
20/01/2020
15.23
 6,800 15.39 15.71 15.10 0 0 0
17/01/2020
15.39
 3,350 15.39 15.39 15.10 300 0 0.0
16/01/2020
15.39
 1,200 15.39 15.39 15.32 0 0 0
15/01/2020
15.39
 4,461 15.29 15.39 15.23 0 0 0
14/01/2020
15.29
 5,900 15.55 15.58 15.29 100 0 0.0
13/01/2020
15.55
 300 15.48 15.96 15.55 0 0 0
10/01/2020
15.48
 4,520 15.67 15.67 15.48 0 0 0
09/01/2020
15.67
 4,224 15.42 15.77 15.39 0 0 0
08/01/2020
15.42
 6,200 15.39 15.58 15.39 0 0 0
07/01/2020
15.39
 8,000 15.42 15.64 15.26 0 100 -0.0
06/01/2020
15.42
 4,500 15.55 15.90 15.39 0 0 0
03/01/2020
15.55
 9,640 15.55 15.55 15.35 20 0 0.0
02/01/2020
15.55
 9,900 15.58 15.80 15.39 0 0 0
31/12/2019
15.58
 4,464 15.55 15.90 15.39 40 1,730 -0.1
30/12/2019
15.55
 3,720 15.67 16.32 15.45 100 0 0.0
27/12/2019
15.67
 7,028 15.64 15.93 15.67 19 0 0.0
26/12/2019
15.64
 24,760 15.26 16.00 15.32 0 0 0
25/12/2019
15.26
 13,500 15.35 15.71 15.07 0 0 0
24/12/2019
15.35
 6,600 15.26 16.76 15.26 0 0 0
23/12/2019
15.26
 10,900 15.39 15.39 15.13 0 0 0
20/12/2019
15.39
 25,224 15.51 15.64 15.13 0 0 0
19/12/2019
15.51
 9,600 15.39 15.93 15.39 0 0 0
18/12/2019
15.39
 9,300 15.90 16.03 15.39 0 0 0
17/12/2019
15.90
 8,010 15.90 16.22 15.45 0 0 0
16/12/2019
15.90
 55,700 15.93 16.00 15.16 0 1,000 -0.0
13/12/2019
15.93
 19,300 16.03 16.03 15.71 0 0 0
12/12/2019
16.03
 4,300 16.06 16.06 15.71 0 100 -0.0
11/12/2019
16.06
 12,200 16.09 16.16 15.87 0 0 0
10/12/2019
16.09
 25,300 16.09 16.25 15.80 0 0 0
09/12/2019
16.09
 6,621 16.22 16.28 15.87 0 0 0
06/12/2019
16.22
 11,800 16.22 16.32 15.90 0 0 0
05/12/2019
16.22
 10,050 16.09 16.35 15.96 0 0 0
04/12/2019
16.09
 13,900 16.32 16.44 15.93 0 0 0
03/12/2019
16.32
 7,850 16.03 16.64 15.90 0 0 0
02/12/2019
16.03
 10,600 16.32 16.96 16.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |