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)
27/04/2018
12.67
 23,600 12.76 12.88 12.67 0 0 0
26/04/2018
12.76
 43,100 12.76 12.89 12.58 600 0 0.0
24/04/2018
12.76
 24,916 12.72 12.84 12.65 700 0 0.1
23/04/2018
12.72
 19,400 12.60 13.02 12.67 1,400 0 0.1
20/04/2018
12.60
 19,020 12.23 12.70 12.23 0 0 0
19/04/2018
12.23
 8,700 12.67 12.76 12.23 0 0 0
18/04/2018
12.67
 35,236 12.67 12.76 12.58 50 0 0.0
17/04/2018
12.67
 46,778 11.57 12.72 11.58 0 0 0
16/04/2018
11.57
 12,400 11.53 11.71 11.36 0 0 0
13/04/2018
11.53
 21,570 11.51 11.65 11.51 0 0 0
12/04/2018
11.51
 11,000 11.48 11.57 11.44 0 0 0
11/04/2018
11.48
 16,100 11.36 11.53 11.36 0 0 0
10/04/2018
11.36
 15,310 11.57 11.71 11.20 0 0 0
09/04/2018
11.57
 12,400 11.58 11.79 11.53 0 0 0
06/04/2018
11.58
 24,220 11.27 11.58 11.34 0 0 0
05/04/2018
11.27
 23,700 11.13 11.50 11.13 0 2,500 -0.2
04/04/2018
11.13
 23,400 11.51 11.53 11.11 0 5,500 -0.4
03/04/2018
11.51
 5,800 11.55 11.55 11.27 100 0 0.0
02/04/2018
11.55
 3,600 11.67 11.71 11.36 700 0 0.0
30/03/2018
11.67
 15,000 11.65 11.76 11.46 300 0 0.0
29/03/2018
11.65
 25,100 11.65 11.65 11.44 300 200 0.0
28/03/2018
11.65
 10,600 11.71 11.71 11.50 900 0 0.1
27/03/2018
11.71
 9,320 11.65 11.79 11.41 0 0 0
26/03/2018
11.65
 11,400 11.64 11.79 11.53 0 0 0
23/03/2018
11.64
 20,100 11.64 11.76 11.44 400 0 0.0
22/03/2018
11.64
 36,200 11.36 11.71 11.30 100 0 0.0
21/03/2018
11.36
 15,630 11.50 11.62 11.32 200 1,100 -0.1
20/03/2018
11.50
 11,222 11.34 11.55 11.18 0 0 0
19/03/2018
11.34
 4,500 11.34 11.34 11.13 0 0 0
16/03/2018
11.34
 5,232 11.44 11.44 11.17 400 0 0.0
15/03/2018
11.44
 15,600 11.36 11.44 11.10 0 0 0
14/03/2018
11.36
 18,303 11.53 11.60 11.27 0 0 0
13/03/2018
11.53
 12,510 11.46 11.71 11.44 100 0 0.0
12/03/2018
11.46
 14,420 11.65 11.71 11.44 3,300 0 0.2
09/03/2018
11.65
 8,600 11.67 11.67 11.48 1,500 0 0.1
08/03/2018
11.67
 17,520 11.67 11.69 11.43 400 0 0.0
07/03/2018
11.67
 19,900 11.71 11.76 11.44 0 0 0
06/03/2018
11.71
 18,950 11.67 11.78 11.44 0 0 0
05/03/2018
11.67
 20,000 11.67 11.97 11.55 0 0 0
02/03/2018
11.67
 5,100 11.71 11.76 11.50 0 0 0
01/03/2018
11.71
 45,750 11.62 11.79 11.41 0 0 0
28/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2018
11.62
 15,500 11.58 11.69 11.53 0 0 0
27/02/2018
11.58
 19,764 11.62 11.62 11.19 0 0 0
26/02/2018
11.62
 23,310 11.53 11.62 11.31 0 0 0
23/02/2018
11.53
 34,200 11.64 11.79 11.02 2,000 0 0.1
22/02/2018
11.64
 17,800 11.76 11.79 11.19 0 0 0
21/02/2018
11.76
 12,720 11.70 11.88 11.02 0 1,200 -0.1
13/02/2018
11.70
 13,020 11.67 11.83 11.38 0 0 0
12/02/2018
11.67
 22,587 11.46 12.39 11.57 0 0 0
09/02/2018
11.46
 26,990 11.46 11.70 11.19 0 0 0
08/02/2018
11.46
 50,450 10.79 11.70 10.79 0 4,000 -0.3
07/02/2018
10.79
 39,586 9.81 10.79 9.64 0 0 0
06/02/2018
9.81
 36,841 9.78 9.81 9.47 0 100 -0.0
05/02/2018
9.78
 19,511 9.66 9.79 9.60 0 0 0
02/02/2018
9.66
 6,700 9.66 9.67 9.64 0 0 0
01/02/2018
9.66
 15,170 9.64 9.79 9.64 0 0 0
31/01/2018
9.64
 20,785 9.98 10.05 9.64 500 0 0.0
30/01/2018
9.98
 15,233 10.02 10.07 9.81 100 0 0.0
29/01/2018
10.02
 22,612 10.14 10.14 9.81 0 0 0
26/01/2018
10.14
 49,641 10.24 10.33 9.98 5,400 0 0.3
25/01/2018
10.24
 102,412 10.33 10.33 10.04 0 15,200 -0.9
24/01/2018
10.33
 29,300 10.33 10.67 10.19 400 0 0.0
23/01/2018
10.33
 56,810 10.16 11.02 10.16 5,000 0 0.3
22/01/2018
10.16
 397,414 11.10 11.10 10.00 100 0 0.0
19/01/2018
11.10
 34,870 10.84 11.36 10.84 0 0 0
18/01/2018
10.84
 13,400 10.84 10.84 10.67 0 0 0
17/01/2018
10.84
 10,317 10.84 11.10 10.59 0 0 0
16/01/2018
10.84
 21,200 10.84 10.84 10.59 0 0 0
15/01/2018
10.84
 37,165 11.15 11.15 10.76 0 200 -0.0
12/01/2018
11.15
 49,670 11.15 11.26 10.84 1,300 0 0.1
11/01/2018
11.15
 77,330 10.84 11.15 10.67 0 2,800 -0.2
10/01/2018
10.84
 71,267 11.14 11.33 10.84 100 2,200 -0.1
09/01/2018
11.14
 18,734 11.02 11.19 10.93 0 0 0
08/01/2018
11.02
 34,500 11.33 11.36 11.02 0 0 0
05/01/2018
11.33
 23,531 11.17 11.36 11.15 500 250 0.0
04/01/2018
11.17
 64,820 11.41 11.62 11.17 600 1,100 -0.0
03/01/2018
11.41
 45,140 11.41 11.45 11.31 0 0 0
02/01/2018
11.41
 62,500 11.53 11.53 11.39 3,000 5,000 -0.1
29/12/2017
11.53
 30,094 11.77 11.77 11.53 0 0 0
28/12/2017
11.77
 50,910 11.48 11.77 11.46 600 21,300 -1.4
27/12/2017
11.48
 19,300 11.46 11.69 11.36 300 800 -0.0
26/12/2017
11.46
 64,800 11.57 11.57 11.46 0 40,500 -2.7
25/12/2017
11.57
 12,300 11.62 11.62 11.48 0 0 0
22/12/2017
11.62
 16,000 11.45 11.62 11.46 0 0 0
21/12/2017
11.45
 27,600 11.48 11.48 11.39 0 0 0
20/12/2017
11.48
 36,800 11.53 11.53 11.45 0 0 0
19/12/2017
11.53
 43,743 11.69 11.69 11.50 0 28,700 -1.9
18/12/2017
11.69
 33,844 11.70 12.05 11.50 300 10,000 -0.7
15/12/2017
11.70
 105,300 11.45 11.96 11.29 0 72,200 -4.9
14/12/2017
11.45
 18,500 11.36 11.65 11.15 100 8,900 -0.6
13/12/2017
11.36
 17,800 11.24 11.52 11.14 0 500 -0.0
12/12/2017
11.24
 39,746 11.50 11.50 11.19 0 7,600 -0.5
11/12/2017
11.50
 26,600 11.53 11.53 11.45 0 18,400 -1.2
08/12/2017
11.53
 93,800 11.58 11.88 11.53 100 67,300 -4.5
07/12/2017
11.58
 3,000 11.53 11.96 11.46 100 700 -0.0
06/12/2017
11.53
 27,400 11.64 11.64 11.45 0 6,800 -0.5
05/12/2017
11.64
 31,800 11.74 11.74 11.57 0 7,000 -0.5
04/12/2017
11.74
 50,710 11.86 12.05 11.70 100 16,400 -1.1
01/12/2017
11.86
 21,000 11.45 11.88 11.45 0 5,700 -0.4
30/11/2017
11.45
 96,500 12.05 12.05 11.45 0 87,200 -5.9

Chính sách bảo mật | Điều khoản sử dụng |