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)
29/11/2017
12.05
 63,598 11.88 12.05 11.88 0 32,700 -2.3
28/11/2017
11.88
 32,910 11.95 11.96 11.88 0 7,300 -0.5
27/11/2017
11.95
 24,750 12.03 12.03 11.91 0 12,500 -0.9
24/11/2017
12.03
 49,540 11.88 12.34 11.89 100 29,200 -2.0
23/11/2017
11.88
 40,902 11.98 12.36 11.88 7,400 10,800 -0.2
22/11/2017
11.98
 8,920 11.81 12.05 11.81 100 0 0.0
21/11/2017
11.81
 50,030 12.03 12.72 11.81 100 15,900 -1.1
20/11/2017
12.03
 50,900 12.26 12.26 11.93 100 17,500 -1.2
17/11/2017
12.26
 32,013 12.74 12.74 12.22 200 3,000 -0.2
16/11/2017
12.74
 29,427 12.79 12.91 12.74 0 0 0
15/11/2017
12.79
 98,957 12.03 12.91 12.03 0 0 0
14/11/2017
12.03
 51,770 12.03 12.05 11.70 0 4,100 -0.3
13/11/2017
12.03
 23,210 11.62 12.05 11.53 0 2,000 -0.1
10/11/2017
11.62
 65,700 11.93 11.93 11.62 0 0 0
09/11/2017
11.93
 23,360 12.14 12.14 11.91 0 0 0
08/11/2017
12.14
 15,050 12.12 12.36 11.89 100 0 0.0
07/11/2017
12.12
 15,700 12.34 12.65 12.12 0 0 0
06/11/2017
12.34
 20,600 12.20 12.74 12.20 2,900 0 0.2
03/11/2017
12.20
 22,200 11.88 12.20 11.53 300 0 0.0
02/11/2017
11.88
 81,126 12.89 12.89 11.88 0 25,400 -1.8
01/11/2017
12.89
 33,026 12.82 13.00 12.57 8,000 500 0.6
31/10/2017
12.82
 42,622 12.91 12.91 12.57 0 700 -0.1
30/10/2017
12.91
 77,320 13.00 13.22 12.65 0 3,000 -0.2
27/10/2017
13.00
 23,750 13.20 13.41 12.91 1,900 0 0.1
26/10/2017
13.20
 76,400 13.00 13.51 12.98 6,000 11,700 -0.4
25/10/2017
13.00
 24,838 13.41 13.41 12.91 0 0 0
24/10/2017
13.41
 121,780 13.86 13.86 13.08 5,200 5,100 0.0
23/10/2017
13.86
 79,462 13.70 14.11 13.60 2,000 0 0.2
20/10/2017
13.70
 134,977 13.63 14.46 13.68 35,500 35,300 0.0
19/10/2017
13.63
 127,486 12.39 13.63 12.57 4,200 300 0.3
18/10/2017
12.39
 27,300 12.91 12.91 12.39 100 0 0.0
17/10/2017
12.91
 46,819 12.05 13.08 11.89 0 0 0
16/10/2017
12.05
 8,624 12.01 12.20 11.79 0 0 0
13/10/2017
12.01
 50,056 11.79 12.29 12.00 0 0 0
12/10/2017
11.79
 19,772 11.36 12.22 11.36 100 0 0.0
11/10/2017
11.36
 38,030 11.02 11.70 10.33 0 0 0
10/10/2017
11.02
 16,219 11.36 11.53 10.84 900 0 0.1
09/10/2017
11.36
 12,610 11.53 11.53 10.84 1,000 2,000 -0.1
06/10/2017
11.53
 4,300 11.52 11.62 11.39 0 0 0
05/10/2017
11.52
 1,910 11.76 11.96 11.52 0 700 -0.0
04/10/2017
11.76
 30,000 11.64 12.31 11.62 0 0 0
03/10/2017
11.64
 16,172 11.96 12.00 11.64 0 0 0
02/10/2017
11.96
 29,500 12.05 12.34 11.88 0 0 0
29/09/2017
12.05
 6,616 12.10 12.14 11.79 800 0 0.1
28/09/2017
12.10
 12,550 12.03 12.22 11.98 200 0 0.0
27/09/2017
12.03
 32,543 12.03 12.27 11.84 900 0 0.1
26/09/2017
12.03
 19,300 11.96 12.03 11.70 300 0 0.0
25/09/2017
11.96
 15,718 11.39 12.39 11.53 0 2,200 -0.2
22/09/2017
11.39
 25,040 12.65 12.65 11.39 0 200 -0.0
21/09/2017
12.65
 15,000 12.67 12.67 12.41 0 1,300 -0.1
20/09/2017
12.67
 10,220 12.74 12.82 12.67 0 3,000 -0.2
19/09/2017
12.74
 14,562 12.74 12.96 12.74 0 0 0
18/09/2017
12.74
 7,240 12.91 12.91 12.67 0 0 0
15/09/2017
12.91
 8,200 12.74 12.91 12.74 0 0 0
14/09/2017
12.74
 14,630 13.00 13.01 12.74 0 1,000 -0.1
13/09/2017
13.00
 16,000 13.08 13.08 13.00 0 1,000 -0.1
12/09/2017
13.08
 9,530 13.17 13.32 13.08 400 0 0.0
11/09/2017
13.17
 13,746 13.01 13.25 12.94 100 500 -0.0
08/09/2017
13.01
 5,140 13.08 13.08 12.91 300 0 0.0
07/09/2017
13.08
 11,320 13.08 13.12 13.05 200 1,000 -0.1
06/09/2017
13.08
 9,402 13.13 13.13 12.94 0 0 0
05/09/2017
13.13
 10,679 13.05 13.15 13.05 0 600 -0.0
01/09/2017
13.05
 2,604 13.17 13.17 12.94 100 200 -0.0
31/08/2017
13.17
 9,600 13.17 13.17 13.12 0 0 0
30/08/2017
13.17
 8,140 13.31 13.32 13.15 300 2,100 -0.1
29/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2017
13.31
 9,830 12.91 13.34 13.17 100 0 0.0
28/08/2017
12.91
 10,400 13.16 13.16 12.91 0 0 0
25/08/2017
13.16
 4,200 13.11 13.16 13.08 0 0 0
24/08/2017
13.11
 16,525 13.11 13.22 12.84 0 0 0
23/08/2017
13.11
 4,732 13.25 13.25 13.11 0 500 -0.0
22/08/2017
13.25
 6,439 13.37 13.37 13.25 0 0 0
21/08/2017
13.37
 10,210 13.35 13.57 13.16 100 0 0.0
18/08/2017
13.35
 8,760 13.33 13.57 13.25 200 0 0.0
17/08/2017
13.33
 3,400 13.42 13.59 13.27 100 0 0.0
16/08/2017
13.42
 10,200 13.42 13.42 13.23 0 0 0
15/08/2017
13.42
 5,600 13.22 13.59 13.25 100 0 0.0
14/08/2017
13.22
 12,135 13.18 13.50 13.22 1,200 5,000 -0.3
11/08/2017
13.18
 4,700 13.42 13.42 13.18 0 0 0
10/08/2017
13.42
 21,700 13.50 13.59 13.42 0 0 0
09/08/2017
13.50
 6,610 13.23 13.59 13.11 200 0 0.0
08/08/2017
13.23
 26,120 13.33 13.59 13.11 0 2,000 -0.2
07/08/2017
13.33
 25,360 13.67 14.10 13.33 100 0 0.0
04/08/2017
13.67
 54,988 14.05 14.05 13.66 100 0 0.0
03/08/2017
14.05
 19,765 14.05 14.27 13.88 100 0 0.0
02/08/2017
14.05
 13,920 13.95 14.23 13.76 300 0 0.0
01/08/2017
13.95
 14,302 13.91 14.30 13.95 200 0 0.0
31/07/2017
13.91
 19,520 13.79 14.25 13.79 400 0 0.0
28/07/2017
13.79
 26,810 13.64 14.27 13.61 500 0 0.0
27/07/2017
13.64
 38,132 14.00 14.27 13.52 800 4,200 -0.3
26/07/2017
14.00
 48,181 13.59 14.27 13.50 500 28,900 -2.3
25/07/2017
13.59
 58,610 14.29 14.63 13.42 1,000 29,500 -2.3
24/07/2017
14.29
 31,460 14.76 14.76 14.12 300 7,700 -0.6
21/07/2017
14.76
 68,898 14.59 15.78 14.54 1,000 22,800 -2.0
20/07/2017
14.59
 123,296 13.27 14.59 13.59 5,100 2,830 0.2
19/07/2017
13.27
 23,905 13.56 13.59 13.20 100 0 0.0
18/07/2017
13.56
 13,245 13.67 13.93 13.42 0 100 -0.0
17/07/2017
13.67
 35,767 13.33 14.01 13.10 100 1,100 -0.1
14/07/2017
13.33
 60,590 12.86 13.33 12.60 200 2,100 -0.1
13/07/2017
12.86
 32,719 13.16 13.25 12.65 3,800 1,400 0.2
12/07/2017
13.16
 76,609 13.83 13.83 12.91 3,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |