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)
19/09/2014
2.24
 3,100 2.20 2.27 2.20 3,100 0 0.1
18/09/2014
2.20
 15,500 2.31 2.41 2.20 7,600 0 0.2
17/09/2014
2.31
 6,100 2.27 2.33 2.20 4,000 300 0.1
16/09/2014
2.27
 36,700 2.24 2.27 2.14 5,000 0 0.2
15/09/2014
2.24
 100 2.23 2.24 2.24 100 0 0.0
12/09/2014
2.23
 4,200 2.28 2.28 2.20 3,200 0 0.1
11/09/2014
2.28
 0 2.28 2.28 2.28 0 0 0
10/09/2014
2.28
 300 2.31 2.31 2.28 300 0 0.0
09/09/2014
2.31
 11,500 2.32 2.32 2.24 1,200 0 0.0
08/09/2014
2.32
 8,300 2.32 2.34 2.27 1,500 0 0.0
05/09/2014
2.32
 6,500 2.28 2.46 2.22 4,900 0 0.2
04/09/2014
2.28
 5,400 2.29 2.29 2.23 2,400 0 0.1
03/09/2014
2.29
 6,000 2.30 2.32 2.20 800 0 0.0
29/08/2014
2.30
 5,500 2.26 2.33 2.20 1,400 0 0.0
28/08/2014
2.26
 7,300 2.17 2.34 2.17 5,200 0 0.0
27/08/2014
2.17
 3,350 2.14 2.19 2.10 900 0 0.0
26/08/2014
2.14
 10,100 2.14 2.14 2.09 900 0 0.0
25/08/2014
2.14
 16,200 2.10 2.17 2.10 300 0 0.0
22/08/2014
2.10
 5,900 2.12 2.12 2.06 700 0 0.0
21/08/2014
2.12
 5,600 2.10 2.26 2.07 700 0 0.0
20/08/2014
2.10
 17,000 1.97 2.13 1.98 2,500 0 0.1
19/08/2014
1.97
 2,210 1.96 1.99 1.93 1,100 0 0.0
18/08/2014
1.96
 5,600 1.97 1.99 1.92 1,800 0 0.1
15/08/2014
1.97
 3,400 1.98 1.99 1.93 1,600 0 0.0
14/08/2014
1.98
 2,600 1.96 1.99 1.94 600 0 0.0
13/08/2014
1.96
 1,800 1.97 1.97 1.90 600 0 0.0
12/08/2014
1.97
 1,600 1.94 1.97 1.92 0 0 0
11/08/2014
1.94
 6,210 1.91 1.95 1.91 100 0 0.0
08/08/2014
1.91
 2,500 1.95 1.95 1.91 0 0 0
07/08/2014
1.95
 800 1.92 1.99 1.90 0 0 0
06/08/2014
1.92
 7,600 1.90 1.92 1.90 0 0 0
05/08/2014
1.90
 2,200 1.97 2.05 1.89 600 0 0.0
04/08/2014
1.97
 200 1.90 1.97 1.92 100 0 0.0
01/08/2014
1.90
 2,000 1.97 1.97 1.90 1,100 0 0.0
31/07/2014
1.97
 2,700 1.97 2.13 1.97 400 0 0.0
30/07/2014
1.97
 800 1.96 1.97 1.92 500 0 0.0
29/07/2014
1.96
 800 1.96 1.99 1.87 100 0 0.0
28/07/2014
1.96
 730 2.02 2.02 1.96 0 0 0
25/07/2014
2.02
 618 2.03 2.03 1.90 100 0 0.0
24/07/2014
2.03
 2,010 2.05 2.05 2.02 0 0 0
23/07/2014
2.05
 4,700 1.96 2.05 1.92 1,700 0 0.0
22/07/2014
1.96
 2,000 1.96 1.96 1.96 0 0 0
21/07/2014
1.96
 5,700 1.96 1.97 1.95 0 0 0
18/07/2014
1.96
 200 1.95 1.96 1.96 100 0 0.0
17/07/2014
1.95
 100 1.94 1.95 1.95 100 0 0.0
16/07/2014
1.94
 500 2.02 2.02 1.94 500 0 0.0
15/07/2014
2.02
 1,000 1.98 2.02 1.99 600 0 0.0
14/07/2014
1.98
 1,100 1.95 1.99 1.96 600 0 0.0
11/07/2014
1.95
 3,000 1.95 1.95 1.92 700 0 0.0
10/07/2014
1.95
 1,210 1.93 2.01 1.92 300 0 0.0
09/07/2014
1.93
 6,200 2.03 2.03 1.93 0 0 0
08/07/2014
2.03
 7,000 1.86 2.03 1.88 0 0 0
07/07/2014
1.86
 11,400 1.96 2.08 1.86 2,200 0 0.1
04/07/2014
1.96
 7,800 2.01 2.08 1.94 1,700 0 0.0
03/07/2014
2.01
 500 2.01 2.08 1.98 500 0 0.0
02/07/2014
2.01
 5,812 1.99 2.03 1.89 2,500 0 0.1
01/07/2014
1.99
 0 1.99 1.99 1.99 0 0 0
30/06/2014
1.99
 1,400 1.95 2.10 1.86 1,300 0 0.0
27/06/2014
1.95
 622 1.97 1.97 1.79 200 0 0.0
26/06/2014
1.97
 210 1.97 1.97 1.86 0 0 0
25/06/2014
1.97
 400 1.97 2.03 1.88 100 0 0.0
24/06/2014
1.97
 500 1.87 1.99 1.88 200 0 0.0
23/06/2014
1.87
 1,300 1.92 1.99 1.87 0 0 0
20/06/2014
1.92
 100 2.12 2.12 1.92 100 0 0.0
19/06/2014
2.12
 0 2.12 2.12 2.12 0 0 0
18/06/2014
2.12
 0 2.12 2.12 2.12 0 0 0
17/06/2014
2.12
 2,710 1.96 2.14 1.86 200 0 0.0
16/06/2014
1.96
 2,900 2.17 2.17 1.96 1,200 0 0.0
13/06/2014
2.17
 700 2.16 2.17 1.95 200 0 0.0
12/06/2014
2.16
 1,000 2.17 2.17 2.16 0 0 0
11/06/2014
2.17
 10 2.17 2.17 2.17 0 0 0
10/06/2014
2.17
 310 2.13 2.17 2.13 300 0 0.0
09/06/2014
2.13
 4,520 2.20 2.20 1.98 3,400 0 0.1
06/06/2014
2.20
 800 2.23 2.23 2.03 800 0 0.0
05/06/2014
2.23
 0 2.23 2.23 2.23 0 52 -0.0
04/06/2014
2.23
 1,500 2.06 2.23 2.05 1,500 0 0.0
03/06/2014
2.06
 500 2.03 2.06 2.05 500 0 0.0
02/06/2014
2.03
 1,430 2.02 2.04 1.90 1,200 0 0.0
30/05/2014
2.02
 6,800 1.94 2.06 1.86 4,200 0 0.1
29/05/2014
1.94
 552 1.86 1.99 1.82 400 0 0.0
28/05/2014
1.86
 3,900 1.96 1.96 1.86 100 0 0.0
27/05/2014
1.96
 1,400 1.92 1.96 1.92 1,400 0 0.0
26/05/2014
1.92
 5,000 1.86 1.92 1.85 2,000 0 0.1
23/05/2014
1.86
 2,800 1.88 1.88 1.79 200 0 0.0
22/05/2014
1.88
 1,400 1.88 1.92 1.80 200 0 0.0
21/05/2014
1.88
 7,000 1.76 1.89 1.75 2,100 0 0.1
20/05/2014
1.76
 4,200 1.75 1.85 1.76 1,000 0 0.0
19/05/2014
1.75
 5,200 1.70 1.82 1.70 4,300 0 0.1
16/05/2014
1.70
 5,900 1.72 1.72 1.68 0 0 0
15/05/2014
1.72
 7,900 1.72 1.79 1.65 400 0 0.0
14/05/2014
1.72
 4,500 1.72 1.72 1.59 600 0 0.0
13/05/2014
1.72
 500 1.75 1.75 1.65 100 0 0.0
12/05/2014
1.75
 13,700 1.83 1.83 1.65 0 0 0
09/05/2014
1.83
 9,000 1.67 1.83 1.67 6,800 0 0.2
08/05/2014
1.67
 17,810 1.86 1.86 1.67 0 0 0
07/05/2014
1.86
 1,600 1.85 1.86 1.86 900 0 0.0
06/05/2014
1.85
 500 1.91 1.91 1.73 200 0 0.0
05/05/2014
1.91
 7,300 1.92 1.96 1.75 2,300 0 0.1
29/04/2014
1.92
 20 1.92 1.92 1.92 0 0 0
28/04/2014
1.92
 100 2.05 2.05 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |