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)
11/07/2017
13.83
 18,610 14.00 14.00 13.71 10,000 100 0.8
10/07/2017
14.00
 5,790 14.06 14.06 13.86 0 0 0
07/07/2017
14.06
 9,340 13.76 14.10 13.76 5,400 0 0.4
06/07/2017
13.76
 16,200 14.01 14.01 13.76 600 1,100 -0.0
05/07/2017
14.01
 6,750 14.05 14.05 13.84 100 0 0.0
04/07/2017
14.05
 10,090 14.15 14.17 13.93 0 0 0
03/07/2017
14.15
 2,810 14.23 14.23 14.05 0 0 0
30/06/2017
14.23
 9,000 14.08 14.25 13.95 1,600 0 0.1
29/06/2017
14.08
 9,650 14.12 14.42 14.06 200 0 0.0
28/06/2017
14.12
 8,770 13.98 14.37 13.98 550 0 0.0
27/06/2017
13.98
 9,465 13.81 14.18 13.93 100 0 0.0
26/06/2017
13.81
 15,300 13.76 14.10 13.67 100 0 0.0
23/06/2017
13.76
 20,910 13.81 14.10 13.76 2,400 0 0.2
22/06/2017
13.81
 13,700 13.93 13.93 13.76 3,800 0 0.3
21/06/2017
13.93
 16,030 14.10 14.27 13.76 1,300 0 0.1
20/06/2017
14.10
 8,000 13.91 14.61 13.91 200 0 0.0
19/06/2017
13.91
 26,430 12.91 13.91 12.91 3,600 0 0.3
16/06/2017
12.91
 31,312 12.74 12.98 12.55 13,710 8,900 0.4
15/06/2017
12.74
 30,900 12.55 12.82 12.40 200 20,100 -1.5
14/06/2017
12.55
 61,410 12.49 12.89 12.32 100 16,200 -1.2
13/06/2017
12.49
 16,910 12.59 12.71 12.23 200 4,900 -0.3
12/06/2017
12.59
 27,620 12.60 13.23 12.59 8,100 8,000 0.0
09/06/2017
12.60
 27,210 12.47 12.82 12.47 600 0 0.0
08/06/2017
12.47
 43,180 12.13 12.99 12.06 200 0 0.0
07/06/2017
12.13
 14,214 11.94 12.47 11.98 600 0 0.0
06/06/2017
11.94
 24,900 12.23 12.40 11.81 2,400 0 0.2
05/06/2017
12.23
 20,515 12.42 12.57 12.03 300 0 0.0
02/06/2017
12.42
 15,360 12.55 12.74 12.06 2,600 0 0.2
01/06/2017
12.55
 10,860 12.57 12.79 12.50 0 0 0
31/05/2017
12.57
 31,900 12.04 12.89 12.06 500 0 0.0
30/05/2017
12.04
 26,115 11.99 12.30 11.55 7,800 0 0.5
29/05/2017
11.99
 20,182 12.40 12.49 11.89 0 0 0
26/05/2017
12.40
 36,143 12.57 13.25 12.06 2,700 0 0.2
25/05/2017
12.57
 93,338 11.47 12.60 11.64 1,300 27,700 -2.0
24/05/2017
11.47
 22,100 10.43 11.47 10.79 100 0 0.0
23/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/05/2017
10.43
 44,253 9.50 10.43 9.77 200 0 0.0
22/05/2017
9.50
 44,349 9.33 9.77 9.24 5,600 200 0.6
19/05/2017
9.33
 55,950 9.24 9.43 9.26 14,100 0 1.5
18/05/2017
9.24
 33,404 9.25 9.62 9.17 1,100 0 0.1
17/05/2017
9.25
 29,600 9.62 9.77 9.17 0 0 0
16/05/2017
9.62
 29,417 8.92 9.77 9.09 300 0 0.0
15/05/2017
8.92
 45,125 8.49 8.96 7.90 18,000 1,000 1.8
12/05/2017
8.49
 18,806 8.24 8.75 8.20 500 1,500 -0.1
11/05/2017
8.24
 8,710 7.97 8.24 7.91 500 0 0.0
10/05/2017
7.97
 20,652 7.80 7.98 7.77 2,100 4,800 -0.3
09/05/2017
7.80
 8,320 7.83 7.90 7.77 6,100 100 0.6
08/05/2017
7.83
 7,705 8.05 8.05 7.81 1,900 0 0.2
05/05/2017
8.05
 2,420 8.05 8.15 7.90 200 0 0.0
04/05/2017
8.05
 3,920 7.81 8.58 7.66 1,100 0 0.1
03/05/2017
7.81
 14,550 7.98 7.98 7.81 11,900 2,100 0.9
28/04/2017
7.98
 6,000 7.98 8.07 7.77 2,400 0 0.2
27/04/2017
7.98
 4,970 7.94 7.98 7.64 100 700 -0.1
26/04/2017
7.94
 4,420 7.81 8.05 7.81 400 100 0.0
25/04/2017
7.81
 29,006 7.64 7.98 7.64 25,500 22,600 0.3
24/04/2017
7.64
 29,145 7.94 8.07 7.64 100 14,600 -1.3
21/04/2017
7.94
 17,600 7.73 8.06 7.73 400 0 0.0
20/04/2017
7.73
 6,900 7.89 8.24 7.47 200 0 0.0
19/04/2017
7.89
 16,995 7.75 7.98 7.73 500 6,300 -0.5
18/04/2017
7.75
 9,721 7.46 7.76 7.39 100 0 0.0
17/04/2017
7.46
 11,802 7.38 7.47 7.22 1,300 0 0.1
14/04/2017
7.38
 5,000 7.30 7.47 7.05 700 0 0.1
13/04/2017
7.30
 1,500 7.32 7.47 7.30 200 0 0.0
12/04/2017
7.32
 16,056 7.42 7.56 7.13 400 0 0.0
11/04/2017
7.42
 1,972 7.42 7.60 7.19 500 0 0.0
10/04/2017
7.42
 6,000 7.37 7.60 7.13 1,900 1,500 0.0
07/04/2017
7.37
 24,049 7.30 7.64 7.09 200 0 0.0
05/04/2017
7.30
 6,600 7.45 7.45 7.05 1,900 0 0.2
04/04/2017
7.45
 11,253 7.52 7.60 6.96 1,300 1,500 -0.0
03/04/2017
7.52
 15,039 8.06 8.15 7.47 500 0 0.0
31/03/2017
8.06
 16,367 8.07 8.40 7.64 2,000 1,500 0.0
30/03/2017
8.07
 22,379 7.85 8.32 7.81 5,900 50 0.5
29/03/2017
7.85
 24,800 7.13 7.85 7.22 400 0 0.0
28/03/2017
7.13
 14,885 7.01 7.24 6.96 1,500 0 0.1
27/03/2017
7.01
 16,662 7.01 7.22 6.62 200 0 0.0
24/03/2017
7.01
 17,910 6.62 7.03 6.58 400 0 0.0
23/03/2017
6.62
 23,335 6.45 6.62 6.37 5,800 0 0.4
22/03/2017
6.45
 18,640 6.37 6.45 6.37 15,400 0 1.2
21/03/2017
6.37
 7,560 6.45 6.45 6.36 6,000 0 0.5
20/03/2017
6.45
 5,853 6.41 6.71 6.36 4,230 600 0.3
17/03/2017
6.41
 5,153 6.35 6.62 6.35 2,700 0 0.2
16/03/2017
6.35
 8,284 6.20 6.75 6.20 1,400 0 0.1
15/03/2017
6.20
 6,460 6.28 6.28 5.90 3,200 4,200 -0.1
14/03/2017
6.28
 17,564 6.36 6.36 6.20 6,300 0 0.5
13/03/2017
6.36
 11,201 6.41 7.05 6.20 1,600 0 0.1
10/03/2017
6.41
 4,503 6.44 6.54 6.20 3,400 0 0.3
09/03/2017
6.44
 86,550 5.95 6.49 5.86 51,900 0 3.7
08/03/2017
5.95
 691 6.02 6.02 5.95 0 0 0
07/03/2017
6.02
 100 6.02 6.02 6.02 0 0 0
06/03/2017
6.02
 46,120 6.03 6.03 5.92 45,200 0 3.2
03/03/2017
6.03
 400 6.03 6.07 5.86 100 0 0.0
02/03/2017
6.03
 6,400 6.03 6.54 5.99 6,100 0 0.4
01/03/2017
6.03
 33,210 6.06 6.06 5.52 17,400 0 1.2
28/02/2017
6.06
 17,706 6.07 6.12 5.84 8,300 0 0.6
27/02/2017
6.07
 3,400 6.03 6.33 5.89 3,200 0 0.2
24/02/2017
6.03
 16,055 5.90 6.28 5.96 4,600 100 0.3
23/02/2017
5.90
 4,401 5.90 6.37 5.65 900 0 0.1
22/02/2017
5.90
 13,600 5.49 5.95 5.49 5,900 0 0.4
21/02/2017
5.49
 25,600 5.48 5.61 5.27 10,700 16,800 -0.4
20/02/2017
5.48
 9,101 5.48 5.61 5.39 200 3,500 -0.2
17/02/2017
5.48
 1,682 5.44 5.56 5.44 900 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |