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
(2024-08-21) 		3.30 4.80% 689,300 -11,670 -0.8
68.10
72
71.80
2 tháng
(2024-07-22) 		1 1.41% 2,478,600 -55,790 -3.8
64.10
72
71.80
3 tháng
(2024-06-24) 		20.30 39.26% 5,263,600 -103,790 -7.7
51.70
74
71.80
6 tháng
(2024-03-25) 		46 176.92% 13,590,700 -212,090 -10.8
25.90
74
71.80
12 tháng
(2023-09-26) 		52.31 265.67% 28,683,500 1,185,034 28.6
19
74
71.80
24 tháng
(2022-10-03) 		58.71 441.58% 42,411,547 1,185,745 28.5
12.85
74
71.80
36 tháng
(2021-10-06) 		56.24 356.76% 44,870,956 889,460 15.4
12.85
74
71.80
60 tháng
(2019-10-17) 		56.55 366.01% 56,895,807 1,025,180 23.3
12.85
74
71.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
11.00
 9,210 11.00 11.11 10.61 900 10 0.0
14/02/2019
11.00
 1,175 11.27 11.27 11.00 0 100 -0.0
13/02/2019
11.27
 3,500 11.24 11.27 11.19 0 0 0
12/02/2019
11.24
 4,510 11.22 11.35 10.45 0 0 0
11/02/2019
11.22
 1,910 10.86 11.22 10.80 700 0 0.0
01/02/2019
10.86
 1,700 10.86 10.97 10.86 1,400 0 0.1
31/01/2019
10.86
 3,700 10.80 10.86 10.58 0 900 -0.0
30/01/2019
10.80
 8,100 10.50 10.91 10.50 0 0 0
29/01/2019
10.50
 300 10.78 11.00 10.50 0 0 0
28/01/2019
10.78
 5,512 10.91 10.91 10.58 1,400 0 0.1
25/01/2019
10.91
 5,620 10.80 10.97 10.45 0 0 0
24/01/2019
10.80
 7,900 10.17 11.00 10.45 0 600 -0.0
23/01/2019
10.17
 7,700 11.00 11.00 10.17 0 0 0
22/01/2019
11.00
 15,668 10.97 11.24 10.80 0 8,600 -0.3
21/01/2019
10.97
 3,810 11.00 11.49 10.97 0 1,000 -0.0
18/01/2019
11.00
 2,300 11.24 11.38 11.00 0 1,500 -0.1
17/01/2019
11.24
 1,600 11.38 11.38 11.13 0 0 0
16/01/2019
11.38
 4,932 11.05 11.38 11.02 0 4,200 -0.2
15/01/2019
11.05
 7,418 11.11 11.11 10.94 0 800 -0.0
14/01/2019
11.11
 11,900 11.24 11.24 11.00 0 1,100 -0.0
11/01/2019
11.24
 10,850 11.24 11.24 11.08 0 0 0
10/01/2019
11.24
 3,128 11.19 11.44 11.13 10 0 0.0
09/01/2019
11.19
 2,800 11.19 11.52 11.00 0 0 0
08/01/2019
11.19
 3,400 11.19 11.41 11.00 0 0 0
07/01/2019
11.19
 14,601 11.16 11.55 11.02 0 0 0
04/01/2019
11.16
 300 11.60 11.96 11.16 0 0 0
03/01/2019
11.60
 13,303 11.63 11.74 11.00 0 0 0
02/01/2019
11.63
 0 11.63 11.63 11.63 0 0 0
28/12/2018
11.63
 15,200 11.05 11.79 11.33 600 0 0.0
27/12/2018
11.05
 6,830 11.49 11.60 11.05 0 0 0
26/12/2018
11.49
 15,017 11.55 11.79 11.00 0 0 0
25/12/2018
11.55
 5,880 11.82 11.90 10.86 0 0 0
24/12/2018
11.82
 50,261 12.65 12.65 11.41 0 0 0
21/12/2018
12.65
 21,400 11.63 12.65 11.00 0 0 0
20/12/2018
11.63
 1,128 11.63 12.23 10.94 0 0 0
19/12/2018
11.63
 3,200 11.63 12.34 10.97 0 0 0
18/12/2018
11.63
 15,090 11.52 11.71 10.75 1,000 0 0.0
17/12/2018
11.52
 2,400 11.30 11.63 11.30 0 0 0
14/12/2018
11.30
 12,680 11.77 11.77 11.27 0 0 0
13/12/2018
11.77
 21,860 11.82 12.07 11.41 0 0 0
12/12/2018
11.82
 22,250 11.82 12.18 11.55 0 0 0
11/12/2018
11.82
 1,800 11.85 12.23 11.82 0 0 0
10/12/2018
11.85
 22,650 11.77 11.85 11.63 0 2,700 -0.1
07/12/2018
11.77
 13,800 11.82 11.82 11.55 0 0 0
06/12/2018
11.82
 15,700 11.90 11.90 11.82 0 0 0
05/12/2018
11.90
 33,000 11.96 12.37 11.71 0 1,000 -0.0
04/12/2018
11.96
 33,800 11.96 12.07 11.77 0 0 0
03/12/2018
11.96
 31,500 12.07 12.34 11.77 0 0 0
30/11/2018
12.07
 20,400 12.04 12.18 11.96 300 0 0.0
29/11/2018
12.04
 48,300 11.96 12.37 11.82 300 0 0.0
28/11/2018
11.96
 50,650 12.10 12.23 11.90 0 18 -0.0
27/11/2018
12.10
 56,500 11.96 12.32 11.71 300 2,000 -0.1
26/11/2018
11.96
 54,700 12.18 12.37 11.82 600 0 0.0
23/11/2018
12.18
 17,430 12.43 12.48 11.85 0 30 -0.0
22/11/2018
12.43
 1,620 12.45 12.65 12.43 0 0 0
21/11/2018
12.45
 14,160 12.51 12.51 12.10 0 0 0
20/11/2018
12.51
 44,400 11.38 12.51 11.02 0 0 0
19/11/2018
11.38
 10,200 11.52 11.55 11.16 1,100 0 0.0
16/11/2018
11.52
 700 11.55 11.55 11.52 600 0 0.0
15/11/2018
11.55
 27,215 11.38 11.55 11.13 0 0 0
14/11/2018
11.38
 2,015 11.41 11.41 11.38 0 100 -0.0
13/11/2018
11.41
 1,502 11.55 11.55 11.41 0 2 -0.0
12/11/2018
11.55
 14,198 11.41 11.55 11.05 0 0 0
09/11/2018
11.41
 4,000 11.41 11.46 11.02 0 0 0
08/11/2018
11.41
 100 11.08 11.41 11.41 0 0 0
07/11/2018
11.08
 14,200 11.05 11.55 11.08 0 0 0
06/11/2018
11.05
 11,200 11.30 11.41 11.05 5,000 0 0.2
05/11/2018
11.30
 6,200 11.30 11.41 11.30 5,000 0 0.2
02/11/2018
11.30
 16,200 11.27 11.41 11.11 0 900 -0.0
01/11/2018
11.27
 700 11.27 11.27 11.24 0 0 0
31/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
31/10/2018
11.27
 16,900 11.13 11.41 11.22 5,000 0 0.2
30/10/2018
11.13
 4,800 11.13 11.24 11.13 0 0 0
29/10/2018
11.13
 7,705 11.24 11.24 11.00 0 0 0
26/10/2018
11.24
 8,700 11.24 11.54 11.00 1,600 0 0.1
25/10/2018
11.24
 11,700 11.27 11.27 10.73 0 0 0
24/10/2018
11.27
 10,600 11.27 11.27 11.03 3,000 0 0.1
23/10/2018
11.27
 21,540 11.27 11.27 11.00 5,000 0 0.2
22/10/2018
11.27
 14,000 11.64 11.64 11.27 1,500 0 0.1
19/10/2018
11.64
 14,520 11.54 11.88 11.51 2,000 0 0.1
18/10/2018
11.54
 108,395 11.27 11.94 11.27 2,000 0 0.1
17/10/2018
11.27
 28,815 11.48 11.56 11.27 7,900 0 0.3
16/10/2018
11.48
 11,700 11.27 11.51 11.19 4,000 0 0.2
15/10/2018
11.27
 20,100 11.40 11.40 11.13 1,600 0 0.1
12/10/2018
11.40
 22,800 11.13 11.40 11.00 5,000 0 0.2
11/10/2018
11.13
 13,200 11.43 11.43 10.70 0 0 0
10/10/2018
11.43
 12,200 11.43 11.67 11.40 0 0 0
09/10/2018
11.43
 26,200 10.54 11.43 10.57 1,900 0 0.1
08/10/2018
10.54
 9,012 10.54 10.68 10.49 2,300 0 0.1
05/10/2018
10.54
 11,000 10.62 10.73 10.54 0 0 0
04/10/2018
10.62
 19,800 10.68 10.73 10.57 8,900 100 0.4
03/10/2018
10.68
 9,500 10.38 10.70 10.54 4,900 0 0.2
02/10/2018
10.38
 12,300 10.49 10.57 10.36 0 0 0
01/10/2018
10.49
 16,900 10.60 10.70 10.49 0 0 0
28/09/2018
10.60
 89,910 10.95 11.27 10.46 0 0 0
27/09/2018
10.95
 103,350 10.46 11.13 10.46 0 0 0
26/09/2018
10.46
 66,205 10.19 10.62 10.14 0 200 -0.0
25/09/2018
10.19
 38,600 9.79 10.33 9.79 0 0 0
24/09/2018
9.79
 6,292 9.79 9.79 9.77 0 0 0
21/09/2018
9.79
 37,600 9.66 9.79 9.63 11,600 1,100 0.4
20/09/2018
9.66
 31,850 9.66 9.68 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |