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)
21/09/2016
4.24
 8,000 4.21 4.28 4.21 400 0 0.0
20/09/2016
4.21
 3,230 4.24 4.24 4.14 1,800 0 0.1
19/09/2016
4.24
 1,161 4.27 4.27 4.11 500 0 0.0
16/09/2016
4.27
 0 4.27 4.27 4.27 0 0 0
15/09/2016
4.27
 529 4.22 4.36 4.25 200 0 0.0
14/09/2016
4.22
 750 4.23 4.28 4.22 700 0 0.0
13/09/2016
4.23
 1,210 4.32 4.32 4.14 100 0 0.0
12/09/2016
4.32
 600 4.17 4.32 4.09 100 0 0.0
09/09/2016
4.17
 2,200 4.10 4.25 4.17 200 0 0.0
08/09/2016
4.10
 11,129 4.09 4.48 4.10 100 0 0.0
07/09/2016
4.09
 11,130 4.50 4.67 4.09 600 0 0.0
06/09/2016
4.50
 0 4.50 4.50 4.50 0 0 0
05/09/2016
4.50
 1,400 4.50 4.64 4.34 300 0 0.0
01/09/2016
4.50
 10,100 4.37 4.53 4.46 100 7,400 -0.4
31/08/2016
4.37
 700 4.33 4.50 4.29 200 0 0.0
30/08/2016
4.33
 6,500 4.33 4.64 4.33 300 4,500 -0.2
29/08/2016
4.33
 200 4.32 4.41 4.33 100 0 0.0
26/08/2016
4.32
 300 4.25 4.32 4.25 100 0 0.0
25/08/2016
4.25
 5,700 4.32 4.32 4.22 0 200 -0.0
24/08/2016
4.32
 400 4.24 4.41 4.32 400 0 0.0
23/08/2016
4.24
 2,700 4.43 4.43 4.24 0 200 -0.0
22/08/2016
4.43
 500 4.32 4.54 4.43 200 0 0.0
19/08/2016
4.32
 400 4.33 4.33 4.25 100 100 0
18/08/2016
4.33
 1,000 4.27 4.33 4.33 400 0 0.0
17/08/2016
4.27
 1,930 4.33 4.33 4.27 0 0 0
16/08/2016
4.33
 800 4.46 4.46 4.25 300 200 0.0
15/08/2016
4.46
 900 4.50 4.50 4.26 600 0 0.0
12/08/2016
4.50
 1,700 4.57 4.57 4.25 600 200 0.0
11/08/2016
4.57
 6,400 4.65 4.66 4.33 700 5,600 -0.3
10/08/2016
4.65
 300 4.70 4.70 4.50 200 0 0.0
09/08/2016
4.70
 1,100 4.74 4.74 4.42 800 0 0.0
08/08/2016
4.74
 100 4.65 4.74 4.74 100 0 0.0
05/08/2016
4.65
 100 4.53 4.65 4.65 100 0 0.0
04/08/2016
4.53
 600 4.54 4.57 4.38 500 0 0.0
03/08/2016
4.54
 0 4.54 4.54 4.54 0 0 0
02/08/2016
4.54
 1,900 4.58 4.58 4.33 600 0 0.0
01/08/2016
4.58
 200 4.64 4.64 4.58 200 0 0.0
29/07/2016
4.64
 800 4.58 4.66 4.50 600 0 0.0
28/07/2016
4.58
 800 4.70 4.70 4.41 200 0 0.0
27/07/2016
4.70
 2,500 4.69 4.70 4.41 1,300 0 0.1
26/07/2016
4.69
 100 4.41 4.69 4.69 100 0 0.0
25/07/2016
4.41
 1,100 4.74 4.82 4.41 800 0 0.0
22/07/2016
4.74
 1,000 4.70 4.74 4.74 1,000 0 0.1
21/07/2016
4.70
 2,600 4.82 5.11 4.34 1,400 0 0.1
20/07/2016
4.82
 2,500 4.40 4.83 4.33 1,500 100 0.1
19/07/2016
4.40
 500 4.47 4.50 4.21 300 0 0.0
18/07/2016
4.47
 17,464 4.09 4.47 4.09 100 7,000 -0.4
15/07/2016
4.09
 5,500 4.09 4.09 4.06 2,600 1,400 0.1
14/07/2016
4.09
 646 4.10 4.11 3.85 400 100 0.0
13/07/2016
4.10
 1,920 3.82 4.13 4.01 500 0 0.0
12/07/2016
3.82
 2,200 4.06 4.09 3.82 100 0 0.0
11/07/2016
4.06
 700 4.10 4.13 4.01 600 0 0.0
08/07/2016
4.10
 7,200 4.07 4.13 4.01 3,300 200 0.2
07/07/2016
4.07
 300 4.06 4.07 4.07 300 0 0.0
06/07/2016
4.06
 2,300 4.08 4.12 4.01 200 0 0.0
05/07/2016
4.08
 1,000 4.08 4.25 3.96 200 0 0.0
04/07/2016
4.08
 1,700 3.99 4.24 3.97 400 0 0.0
01/07/2016
3.99
 1,700 3.80 3.99 3.80 300 0 0.0
30/06/2016
3.80
 1,400 3.96 3.96 3.80 0 0 0
29/06/2016
3.96
 4,533 3.72 4.08 3.76 4,400 0 0.2
28/06/2016
3.72
 2,850 4.01 4.01 3.72 2,000 0 0.1
27/06/2016
4.01
 1,017 3.87 4.25 3.87 900 0 0.0
24/06/2016
3.87
 5,200 3.92 3.92 3.60 700 0 0.0
23/06/2016
3.92
 9,700 3.61 3.97 3.70 2,800 0 0.1
22/06/2016
3.61
 3,300 3.67 3.71 3.60 500 0 0.0
21/06/2016
3.67
 6,502 3.52 3.83 3.52 200 0 0.0
20/06/2016
3.52
 1,000 3.54 3.54 3.52 100 0 0.0
17/06/2016
3.54
 200 3.56 3.56 3.47 100 0 0.0
16/06/2016
3.56
 6,683 3.60 3.60 3.45 200 0 0.0
15/06/2016
3.60
 100 3.56 3.60 3.60 100 0 0.0
14/06/2016
3.56
 1,800 3.54 3.60 3.52 400 0 0.0
13/06/2016
3.54
 2,200 3.54 3.57 3.40 400 0 0.0
10/06/2016
3.54
 2,000 3.59 3.59 3.54 1,000 0 0.0
09/06/2016
3.59
 6,909 3.47 3.82 3.43 1,600 0 0.1
08/06/2016
3.47
 3,490 3.59 3.59 3.43 200 0 0.0
07/06/2016
3.59
 106 3.46 3.59 3.59 100 0 0.0
06/06/2016
3.46
 4,400 3.49 3.49 3.39 0 0 0
03/06/2016
3.49
 100 3.46 3.49 3.49 100 0 0.0
02/06/2016
3.46
 800 3.43 3.46 3.39 600 100 0.0
01/06/2016
3.43
 399 3.65 3.65 3.43 0 0 0
31/05/2016
3.65
 100 3.38 3.65 3.65 100 0 0.0
30/05/2016
3.38
 600 3.55 3.55 3.38 400 0 0.0
27/05/2016
3.55
 2,300 3.43 3.59 3.43 1,500 0 0.1
26/05/2016
3.43
 900 3.40 3.43 3.33 500 0 0.0
25/05/2016
3.40
 1,700 3.43 3.43 3.35 100 0 0.0
24/05/2016
3.43
 500 3.49 3.49 3.43 0 0 0
23/05/2016
3.49
 700 3.51 3.51 3.35 100 0 0.0
20/05/2016
3.51
 5,100 3.52 3.58 3.39 500 0 0.0
19/05/2016
3.52
 2,700 3.59 3.59 3.36 400 0 0.0
18/05/2016
3.59
 6,400 3.67 3.67 3.45 100 0 0.0
17/05/2016
3.67
 0 3.67 3.67 3.67 0 0 0
16/05/2016
3.67
 200 3.92 3.92 3.67 100 0 0.0
13/05/2016
3.92
 100 3.68 3.92 3.92 100 0 0.0
12/05/2016
3.68
 30 3.68 3.68 3.68 0 0 0
11/05/2016
3.68
 958 3.74 3.74 3.52 200 0 0.0
10/05/2016
3.74
 0 3.74 3.74 3.74 0 0 0
09/05/2016
3.74
 409 3.62 3.75 3.74 300 0 0.0
06/05/2016
3.62
 0 3.62 3.62 3.62 0 0 0
05/05/2016
3.62
 0 3.62 3.62 3.62 0 0 0
04/05/2016
3.62
 100 3.48 3.62 3.62 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |