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)
29/11/2019
16.32
 27,300 16.19 17.79 16.32 0 0 0
28/11/2019
16.19
 13,620 16.32 16.60 15.83 100 0 0.0
27/11/2019
16.32
 38,505 16.67 16.67 15.90 1,000 0 0.1
26/11/2019
16.67
 11,200 16.67 16.96 16.28 0 0 0
25/11/2019
16.67
 10,910 16.83 16.92 16.51 0 0 0
22/11/2019
16.83
 15,700 16.67 17.09 16.51 0 0 0
21/11/2019
16.67
 4,855 16.64 17.25 16.28 0 0 0
20/11/2019
16.64
 38,900 16.48 16.67 16.03 0 26,900 -1.4
19/11/2019
16.48
 38,300 16.35 16.48 16.03 0 15,000 -0.8
18/11/2019
16.35
 22,200 16.22 17.63 16.35 0 0 0
15/11/2019
16.22
 21,010 16.70 16.70 16.22 0 800 -0.0
14/11/2019
16.70
 15,565 16.96 16.96 16.38 0 300 -0.0
13/11/2019
16.96
 37,885 17.31 17.31 16.67 0 0 0
12/11/2019
17.31
 65,027 17.44 17.60 17.18 0 13,000 -0.7
11/11/2019
17.44
 19,441 17.82 17.89 17.18 0 0 0
08/11/2019
17.82
 53,029 17.66 18.27 17.15 0 810 -0.0
07/11/2019
17.66
 28,372 18.62 18.82 17.63 0 0 0
06/11/2019
18.62
 20,150 18.59 19.39 18.11 400 0 0.0
05/11/2019
18.59
 68,349 18.50 19.52 17.63 300 0 0.0
04/11/2019
18.50
 60,241 17.05 18.50 17.15 500 0 0.0
01/11/2019
17.05
 67,970 16.06 17.31 15.90 0 0 0
31/10/2019
16.06
 44,690 15.55 16.06 15.61 0 0 0
30/10/2019
15.55
 27,138 15.45 15.87 15.42 0 13,400 -0.7
29/10/2019
15.45
 31,570 15.39 15.77 15.29 0 4,000 -0.2
28/10/2019
15.39
 21,674 15.67 15.77 15.39 0 0 0
25/10/2019
15.67
 9,060 15.64 15.90 15.39 0 0 0
24/10/2019
15.64
 16,788 15.80 15.93 15.39 0 0 0
23/10/2019
15.80
 28,600 15.58 16.03 15.45 0 0 0
22/10/2019
15.58
 38,105 15.16 16.03 15.00 0 0 0
21/10/2019
15.16
 11,135 15.45 15.45 15.13 0 0 0
18/10/2019
15.45
 31,890 15.45 15.55 15.35 0 500 -0.0
17/10/2019
15.45
 50,750 15.23 15.51 15.16 0 5,600 -0.3
16/10/2019
15.23
 13,814 15.55 15.67 15.13 0 0 0
15/10/2019
15.55
 23,150 15.10 15.71 14.94 0 40 -0.0
14/10/2019
15.10
 28,100 15.35 15.55 14.55 0 0 0
11/10/2019
15.35
 21,900 15.03 15.39 14.78 0 0 0
10/10/2019
15.03
 32,820 14.84 15.19 14.49 0 0 0
09/10/2019
14.84
 27,217 14.46 14.84 14.42 0 0 0
08/10/2019
14.46
 20,810 14.46 14.52 14.39 0 0 0
07/10/2019
14.46
 35,511 14.58 14.62 14.33 0 20 -0.0
04/10/2019
14.58
 18,790 14.58 14.58 14.30 0 8,690 -0.4
03/10/2019
14.58
 13,850 14.58 14.91 14.36 0 0 0
02/10/2019
14.58
 41,020 14.42 14.75 14.20 0 0 0
01/10/2019
14.42
 27,170 14.75 14.84 14.26 0 0 0
30/09/2019
14.75
 15,710 15.07 15.23 14.62 0 700 -0.0
27/09/2019
15.07
 54,000 15.00 15.07 14.55 0 0 0
26/09/2019
15.00
 23,408 15.07 15.23 14.84 0 0 0
25/09/2019
15.07
 12,260 15.13 15.35 14.84 0 0 0
24/09/2019
15.13
 90,118 15.00 15.39 13.78 0 300 -0.0
23/09/2019
15.00
 78,837 15.07 15.26 14.84 0 0 0
20/09/2019
15.07
 76,818 14.10 15.35 13.85 10 100 -0.0
19/09/2019
14.10
 17,210 13.91 14.23 13.66 0 0 0
18/09/2019
13.91
 29,410 13.78 14.01 13.62 0 0 0
17/09/2019
13.78
 19,510 13.53 13.88 13.53 0 0 0
16/09/2019
13.53
 27,930 13.94 14.26 13.53 0 3,900 -0.2
13/09/2019
13.94
 59,409 13.43 14.39 13.49 0 1,419 -0.1
12/09/2019
13.43
 105,772 12.76 14.01 12.76 0 0 0
11/09/2019
12.76
 14,050 12.76 12.76 12.50 0 30 -0.0
10/09/2019
12.76
 38,500 12.76 12.82 12.34 0 0 0
09/09/2019
12.76
 11,980 12.82 12.82 12.57 0 850 -0.0
06/09/2019
12.82
 12,160 12.85 12.92 12.66 0 0 0
05/09/2019
12.85
 7,522 12.82 12.92 12.66 0 0 0
04/09/2019
12.82
 15,685 12.50 12.92 12.73 500 0 0.0
03/09/2019
12.50
 10,380 12.50 12.69 12.34 0 3,190 -0.1
30/08/2019
12.50
 3,100 12.79 12.79 12.50 0 0 0
29/08/2019
12.79
 6,310 12.79 12.79 12.50 0 0 0
28/08/2019
12.79
 8,510 12.50 12.92 12.57 100 0 0.0
27/08/2019
12.50
 1,800 12.92 12.92 12.50 0 0 0
26/08/2019
12.92
 16,084 12.85 13.11 12.47 500 0 0.0
23/08/2019
12.85
 15,200 12.82 12.85 12.69 0 0 0
22/08/2019
12.82
 20,905 12.53 12.98 12.69 1,800 0 0.1
21/08/2019
12.53
 24,010 12.89 12.89 12.53 2,600 0 0.1
20/08/2019
12.89
 11,270 12.89 12.92 12.76 600 0 0.0
19/08/2019
12.89
 19,224 12.95 12.98 12.79 500 4,700 -0.2
16/08/2019
12.95
 20,250 12.95 12.95 12.76 500 0 0.0
15/08/2019
12.95
 6,040 12.95 12.95 12.76 900 0 0.0
14/08/2019
12.95
 11,211 13.01 13.11 12.82 1,000 0 0.0
13/08/2019
13.01
 17,885 13.01 13.01 12.82 4,000 0 0.2
12/08/2019
13.01
 10,585 13.01 13.11 12.98 500 0 0.0
09/08/2019
13.01
 7,405 13.01 13.01 12.82 0 0 0
08/08/2019
13.01
 47,109 12.92 13.14 12.73 500 0 0.0
07/08/2019
12.92
 4,480 12.98 12.98 12.73 1,000 0 0.0
06/08/2019
12.98
 7,030 12.98 12.98 12.82 0 0 0
05/08/2019
12.98
 36,982 13.11 13.14 12.69 1,400 0 0.1
02/08/2019
13.11
 31,600 13.14 13.14 12.66 2,000 0 0.1
01/08/2019
13.14
 23,000 13.24 13.27 12.85 500 0 0.0
31/07/2019
13.24
 17,700 13.30 13.30 12.98 6,200 0 0.3
30/07/2019
13.30
 30,100 13.30 13.46 12.79 500 200 0.0
29/07/2019
13.30
 58,440 13.01 13.46 12.92 0 0 0
26/07/2019
13.01
 67,020 12.60 13.11 12.60 100 2,600 -0.1
25/07/2019
12.60
 44,612 12.05 12.73 11.92 0 0 0
24/07/2019
12.05
 21,155 11.86 12.08 11.83 0 0 0
23/07/2019
11.86
 54,800 11.54 11.96 10.93 0 0 0
22/07/2019
11.54
 34,225 11.22 11.54 10.96 0 0 0
19/07/2019
11.22
 13,980 11.19 11.22 10.99 0 2,430 -0.1
18/07/2019
11.19
 2,650 11.09 11.32 11.15 0 10 -0.0
17/07/2019
11.09
 4,460 10.96 11.22 10.90 0 0 0
16/07/2019
10.96
 15,665 10.87 10.96 10.74 1,500 1,800 -0.0
15/07/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2019
10.87
 14,290 10.67 11.15 10.83 3,300 0 0.1
12/07/2019
10.67
 9,565 10.83 10.83 10.46 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |