CTCP Dược phẩm Hà Tây (dht)

72
0
(0%)
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
(2024-08-19) 		2.50 3.61% 707,300 -13,770 -1.0
68.10
72
72
2 tháng
(2024-07-22) 		0.80 1.13% 2,417,700 -55,790 -3.8
64.10
72
72
3 tháng
(2024-06-20) 		20.70 40.51% 5,638,800 -107,461 -7.9
51.10
74
72
6 tháng
(2024-03-22) 		45.70 175.10% 13,700,800 -262,090 -12.1
25.90
74
72
12 tháng
(2023-09-25) 		51.52 254.08% 28,689,100 1,185,034 28.6
19
74
72
24 tháng
(2022-09-29) 		58.37 434.59% 42,352,547 1,185,745 28.5
12.85
74
72
36 tháng
(2021-10-04) 		56.04 355.49% 44,818,481 889,760 15.5
12.85
74
72
60 tháng
(2019-10-15) 		56.25 361.84% 56,871,871 1,025,140 23.3
12.85
74
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
22.63
 23,100 22.53 22.92 22.43 0 990 -0.0
24/11/2023
22.53
 49,500 22.43 22.53 22.14 0 0 0
23/11/2023
22.43
 83,000 22.43 23.22 22.24 0 0 0
22/11/2023
22.43
 167,900 22.43 23.31 22.14 0 0 0
21/11/2023
22.43
 154,800 22.43 22.53 20.67 0 0 0
20/11/2023
22.43
 58,200 22.43 22.53 21.94 0 0 0
17/11/2023
22.43
 58,900 22.53 22.73 21.94 0 0 0
16/11/2023
22.53
 30,000 22.43 22.73 22.04 600 0 0.0
15/11/2023
22.43
 100,100 22.43 23.02 22.04 0 0 0
14/11/2023
22.43
 197,900 22.14 22.73 21.94 0 0 0
13/11/2023
22.14
 82,800 22.82 23.02 22.14 0 0 0
10/11/2023
22.82
 136,400 22.73 22.92 22.24 0 1,000 -0.0
09/11/2023
22.73
 215,700 22.24 23.31 22.04 0 0 0
08/11/2023
22.24
 150,000 22.04 22.53 21.84 100 0 0.0
07/11/2023
22.04
 233,300 21.65 22.24 21.36 0 0 0
06/11/2023
21.65
 161,800 21.36 22.04 21.06 0 6,000 -0.1
03/11/2023
21.36
 52,900 21.36 21.65 20.96 0 0 0
02/11/2023
21.36
 125,800 20.67 21.75 20.87 0 5,200 -0.1
01/11/2023
20.67
 40,700 20.57 20.96 20.08 0 0 0
31/10/2023
20.57
 66,900 20.77 20.77 19.98 0 0 0
30/10/2023
20.77
 48,400 21.06 21.06 20.28 0 0 0
27/10/2023
21.06
 144,700 19.89 21.55 19.79 0 0 0
26/10/2023
19.89
 439,100 20.38 20.38 18.42 0 400 -0.0
25/10/2023
20.38
 35,000 20.08 20.38 19.89 0 0 0
24/10/2023
20.08
 88,000 19.98 20.57 19.59 2,700 0 0.1
23/10/2023
19.98
 40,300 20.28 20.47 19.79 2,000 0 0.0
20/10/2023
20.28
 79,900 20.18 20.47 19.59 0 2,300 -0.0
19/10/2023
20.18
 75,200 20.47 20.47 19.79 0 0 0
18/10/2023
20.47
 148,000 21.16 21.84 19.98 2,000 10 0.0
17/10/2023
21.16
 139,400 22.14 22.33 21.16 1,300 0 0.0
16/10/2023
22.14
 139,100 22.04 22.53 21.94 0 200 -0.0
13/10/2023
22.04
 332,100 20.77 22.14 21.06 0 0 0
12/10/2023
20.77
 101,000 20.96 21.26 20.57 0 0 0
11/10/2023
20.96
 70,000 21.16 21.36 20.57 0 0 0
10/10/2023
21.16
 438,000 19.49 21.36 19.49 0 0 0
09/10/2023
19.49
 109,800 19.30 19.49 18.91 2,000 0 0.0
06/10/2023
19.30
 50,800 19.30 19.89 19.00 0 0 0
05/10/2023
19.30
 70,000 19.30 20.08 19.10 0 0 0
04/10/2023
19.30
 91,100 19.98 19.98 19.00 2,000 0 0.0
03/10/2023
19.98
 344,600 20.57 20.57 18.51 0 0 0
02/10/2023
20.57
 50,500 20.77 22.04 20.08 1,000 0 0.0
29/09/2023
20.77
 158,000 19.00 20.87 18.61 0 0 0
28/09/2023
19.00
 62,500 19.20 19.20 18.81 1,000 0 0.0
27/09/2023
19.20
 92,400 19.69 19.79 18.81 1,000 0 0.0
26/09/2023
19.69
 87,200 20.28 20.28 19.10 2,000 0 0.0
25/09/2023
20.28
 66,500 20.67 21.26 19.40 0 0 0
22/09/2023
20.67
 67,100 21.36 21.36 20.67 3,000 0 0.1
21/09/2023
21.36
 29,100 21.26 21.36 21.06 0 0 0
20/09/2023
21.26
 80,300 21.06 21.55 20.77 5,000 0 0.1
19/09/2023
21.06
 66,700 21.26 21.55 20.77 600 0 0
18/09/2023
21.26
 104,200 21.26 21.45 21.06 0 0 0
15/09/2023
21.26
 67,900 21.65 21.94 21.26 0 0 0
14/09/2023
21.65
 70,400 21.65 22.04 21.55 1,000 0 0.0
13/09/2023
21.65
 111,400 22.04 22.24 21.65 2,600 0 0.1
12/09/2023
22.04
 96,200 22.24 22.24 21.84 3,000 0 0.1
11/09/2023
22.24
 97,900 22.53 22.82 21.94 0 0 0
08/09/2023
22.53
 62,800 22.53 22.82 22.43 100 0 0.0
07/09/2023
22.53
 120,300 22.73 22.82 22.33 0 0 0
06/09/2023
22.73
 102,700 22.63 22.73 22.43 500 0 0.0
05/09/2023
22.63
 57,400 22.53 23.41 22.43 0 0 0
31/08/2023
22.53
 90,100 22.14 22.92 22.14 2,000 0 0.0
30/08/2023
22.14
 70,100 22.82 22.92 22.04 3,000 0 0.1
29/08/2023
22.82
 61,200 22.92 23.51 22.63 0 0 0
28/08/2023
22.92
 208,400 21.75 23.51 21.55 0 1,600 -0.0
25/08/2023
21.75
 82,500 21.75 22.04 21.55 2,500 0 0
24/08/2023
21.75
 69,500 21.75 21.84 21.36 0 0 0
23/08/2023
21.75
 97,200 22.33 22.43 21.75 2,800 0 0.1
22/08/2023
22.33
 75,300 22.53 22.92 21.94 0 6,400 -0.1
21/08/2023
22.53
 89,900 22.63 24.00 22.04 0 0 0
18/08/2023
22.63
 335,200 24.00 24.00 22.53 1,000 1,280 -0.0
17/08/2023
24.00
 345,900 24.98 24.98 23.51 5,000 16,300 -0.3
16/08/2023
24.98
 572,800 26.55 27.43 24.88 2,000 8,000 -0.2
15/08/2023
26.55
 43,700 27.13 27.43 26.55 2,000 0 0.1
14/08/2023
27.13
 54,500 27.23 27.72 26.74 1,900 0 0.1
11/08/2023
27.23
 24,400 27.53 28.02 26.94 0 0 0
10/08/2023
27.53
 79,000 27.13 29.68 27.13 0 0 0
09/08/2023
27.13
 36,800 26.84 27.33 26.84 1,000 0 0.0
08/08/2023
26.84
 61,100 27.33 27.33 26.74 0 0 0
07/08/2023
27.33
 108,700 27.43 27.43 26.74 1,000 0 0.0
04/08/2023
27.43
 53,000 27.43 27.82 27.23 1,000 0 0.0
03/08/2023
27.43
 40,800 27.62 27.92 27.23 11,000 0 0.3
02/08/2023
27.62
 76,400 26.94 27.92 26.45 0 0 0
01/08/2023
26.94
 37,800 27.43 27.43 26.94 0 0 0
31/07/2023
27.43
 64,100 27.43 27.82 27.13 0 0 0
28/07/2023
27.43
 45,200 27.82 27.92 27.23 0 0 0
27/07/2023
27.82
 64,200 27.82 28.21 27.23 0 0 0
26/07/2023
27.82
 230,800 27.82 28.21 27.23 0 1,000 -0.0
25/07/2023
27.82
 110,200 28.41 28.41 27.33 0 0 0
24/07/2023
28.41
 162,700 27.13 28.41 26.64 0 0 0
21/07/2023
27.13
 131,400 26.94 27.33 26.25 2,100 0 0.1
20/07/2023
26.94
 56,500 26.94 27.13 26.55 900 0 0.0
19/07/2023
26.94
 53,400 26.94 27.23 24.78 0 0 0
18/07/2023
26.94
 30,900 27.04 27.33 26.64 0 1,000 -0.0
17/07/2023
27.04
 68,100 27.04 27.43 26.64 0 0 0
14/07/2023
27.04
 76,400 27.53 27.53 26.64 0 0 0
13/07/2023
27.53
 393,900 25.57 28.11 25.47 0 0 0
12/07/2023
25.57
 111,900 26.16 26.35 25.57 0 0 0
11/07/2023
26.16
 135,800 25.96 26.84 25.76 0 0 0
10/07/2023
25.96
 123,600 25.57 26.45 24.98 0 0 0
07/07/2023
25.57
 288,300 24.49 26.35 22.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |