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)
16/02/2017
5.44
 7,500 5.56 5.73 5.44 3,200 5,500 -0.1
15/02/2017
5.56
 6,701 5.67 5.86 5.44 200 0 0.0
14/02/2017
5.67
 2,200 5.61 5.82 5.44 400 1,000 -0.0
13/02/2017
5.61
 7,200 5.68 5.82 5.39 300 0 0.0
10/02/2017
5.68
 3,600 5.39 5.93 5.39 800 0 0.1
09/02/2017
5.39
 500 5.53 5.53 5.39 0 0 0
08/02/2017
5.53
 1,000 5.38 5.53 5.27 600 0 0.0
07/02/2017
5.38
 4,000 5.38 5.48 5.22 1,000 0 0.1
06/02/2017
5.38
 1,700 5.31 5.38 5.31 0 0 0
03/02/2017
5.31
 400 5.42 5.50 5.31 100 0 0.0
02/02/2017
5.42
 3,840 5.26 5.52 5.26 800 0 0.1
25/01/2017
5.26
 3,500 5.04 5.48 5.14 300 0 0.0
24/01/2017
5.04
 3,100 5.18 5.18 4.71 300 0 0.0
23/01/2017
5.18
 1,300 4.78 5.18 4.84 300 0 0.0
20/01/2017
4.78
 3,110 4.64 4.78 4.64 1,210 0 0.1
19/01/2017
4.64
 300 4.67 4.67 4.64 0 0 0
18/01/2017
4.67
 4,000 4.80 4.80 4.63 100 0 0.0
17/01/2017
4.80
 900 4.80 4.80 4.59 100 0 0.0
16/01/2017
4.80
 3,115 4.79 4.80 4.59 1,200 1,900 -0.0
13/01/2017
4.79
 3,400 4.54 4.79 4.65 700 0 0.0
12/01/2017
4.54
 1,200 4.67 4.67 4.54 200 0 0.0
11/01/2017
4.67
 400 4.68 4.68 4.34 100 0 0.0
10/01/2017
4.68
 1,249 4.68 4.83 4.33 500 0 0.0
09/01/2017
4.68
 400 4.69 5.00 4.68 300 0 0.0
06/01/2017
4.69
 30 4.69 4.69 4.69 0 0 0
05/01/2017
4.69
 0 4.69 4.69 4.69 0 0 0
04/01/2017
4.69
 0 4.69 4.69 4.69 0 0 0
03/01/2017
4.69
 226 4.69 4.76 4.69 200 0 0.0
30/12/2016
4.69
 1,409 4.71 4.79 4.69 700 0 0.0
29/12/2016
4.71
 4,410 4.54 4.99 4.54 900 0 0.0
28/12/2016
4.54
 2,100 4.56 4.56 4.47 2,000 0 0.1
27/12/2016
4.56
 7,813 4.53 4.59 4.37 1,000 1,300 -0.0
26/12/2016
4.53
 400 4.47 4.62 4.31 300 0 0.0
23/12/2016
4.47
 300 4.41 4.58 4.47 300 0 0.0
22/12/2016
4.41
 400 4.48 4.50 4.41 100 0 0.0
21/12/2016
4.48
 500 4.49 4.65 4.48 400 0 0.0
20/12/2016
4.49
 900 4.41 4.58 4.41 300 0 0.0
19/12/2016
4.41
 500 4.62 4.93 4.41 400 0 0.0
16/12/2016
4.62
 300 4.65 4.65 4.26 100 200 -0.0
15/12/2016
4.65
 1,337 4.38 4.70 4.26 500 0 0.0
14/12/2016
4.38
 100 4.63 4.63 4.38 0 0 0
13/12/2016
4.63
 1,010 4.64 4.71 4.58 1,000 0 0.1
12/12/2016
4.64
 69 4.64 4.64 4.64 0 0 0
09/12/2016
4.64
 810 4.65 4.65 4.42 100 0 0.0
08/12/2016
4.65
 10 4.65 4.65 4.65 0 0 0
07/12/2016
4.65
 100 4.54 4.65 4.65 100 0 0.0
06/12/2016
4.54
 2,200 4.62 4.62 4.33 100 0 0.0
05/12/2016
4.62
 6,400 4.35 4.66 4.25 300 0 0.0
02/12/2016
4.35
 410 4.79 4.79 4.35 100 0 0.0
01/12/2016
4.79
 12,200 4.54 4.93 4.35 1,200 8,100 -0.4
30/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2016
4.54
 100 4.37 4.54 4.54 100 100 0
29/11/2016
4.37
 1,100 4.45 4.45 4.37 1,100 0 0.1
28/11/2016
4.45
 3,400 4.45 4.51 4.43 100 0 0.0
25/11/2016
4.45
 2,600 4.49 4.49 4.41 600 0 0.0
24/11/2016
4.49
 1,900 4.43 4.82 4.43 800 0 0.0
23/11/2016
4.43
 1,200 4.51 4.51 4.40 200 0 0.0
22/11/2016
4.51
 100 4.46 4.51 4.51 100 0 0.0
21/11/2016
4.46
 1,200 4.42 4.46 4.41 200 0 0.0
18/11/2016
4.42
 1,008 4.54 4.54 4.40 300 0 0.0
17/11/2016
4.54
 110 4.54 4.54 4.54 0 0 0
16/11/2016
4.54
 1,200 4.49 4.66 4.50 1,200 0 0.1
15/11/2016
4.49
 400 4.34 4.66 4.49 200 0 0.0
14/11/2016
4.34
 10,509 4.52 4.66 4.34 200 7,400 -0.4
11/11/2016
4.52
 1,218 4.37 4.65 4.37 600 118 0.0
10/11/2016
4.37
 2,100 4.29 4.47 4.25 100 0 0.0
09/11/2016
4.29
 520 4.33 4.33 4.19 100 0 0.0
08/11/2016
4.33
 900 4.28 4.33 4.29 300 0 0.0
07/11/2016
4.28
 1,300 4.12 4.41 4.18 500 0 0.0
04/11/2016
4.12
 0 4.12 4.12 4.12 0 0 0
03/11/2016
4.12
 100 4.24 4.24 4.12 0 0 0
02/11/2016
4.24
 100 4.11 4.24 4.24 100 0 0.0
01/11/2016
4.11
 900 4.24 4.32 4.07 100 100 0.0
31/10/2016
4.24
 300 4.25 4.25 4.21 100 0 0.0
28/10/2016
4.25
 2,400 4.33 4.41 4.25 2,200 0 0.1
27/10/2016
4.33
 5,000 4.03 4.43 3.99 700 0 0.0
26/10/2016
4.03
 4,218 4.04 4.21 4.01 818 0 0.0
25/10/2016
4.04
 200 4.13 4.13 4.04 0 0 0
24/10/2016
4.13
 2,700 4.19 4.19 4.13 100 0 0.0
21/10/2016
4.19
 2,500 4.19 4.33 4.17 200 0 0.0
20/10/2016
4.19
 1,500 4.32 4.32 4.19 0 0 0
19/10/2016
4.32
 2,700 4.17 4.54 4.31 200 0 0.0
18/10/2016
4.17
 1,100 4.17 4.18 4.17 700 0 0.0
17/10/2016
4.17
 900 4.27 4.27 4.17 0 0 0
14/10/2016
4.27
 1,000 4.28 4.28 4.22 400 0 0.0
13/10/2016
4.28
 730 4.52 4.52 4.21 100 0 0.0
12/10/2016
4.52
 410 4.17 4.52 4.21 300 0 0.0
11/10/2016
4.17
 600 4.16 4.17 4.17 500 0 0.0
10/10/2016
4.16
 291 4.25 4.25 4.16 100 0 0.0
07/10/2016
4.25
 100 4.25 4.25 4.25 0 0 0
06/10/2016
4.25
 137 4.11 4.25 4.25 100 0 0.0
05/10/2016
4.11
 200 4.17 4.17 4.11 0 0 0
04/10/2016
4.17
 1,600 4.21 4.21 4.10 0 0 0
03/10/2016
4.21
 300 4.28 4.28 4.21 0 0 0
30/09/2016
4.28
 200 4.18 4.30 4.28 200 0 0.0
29/09/2016
4.18
 0 4.18 4.18 4.18 0 0 0
28/09/2016
4.18
 1,410 4.14 4.33 4.17 300 0 0.0
27/09/2016
4.14
 5,341 4.32 4.32 4.09 100 0 0.0
26/09/2016
4.32
 0 4.32 4.32 4.32 0 0 0
23/09/2016
4.32
 210 4.21 4.32 4.32 100 0 0.0
22/09/2016
4.21
 800 4.24 4.45 4.21 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |