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)
07/07/2023
25.57
 288,300 24.49 26.35 22.53 0 0 0
06/07/2023
24.49
 196,100 25.76 25.96 24.49 0 0 0
05/07/2023
25.76
 101,305 25.76 26.35 25.37 0 0 0
04/07/2023
25.76
 114,020 26.45 26.45 25.67 0 400 -0.0
03/07/2023
26.45
 112,572 27.23 27.72 25.96 1,610 0 0.0
30/06/2023
27.23
 218,415 27.13 27.23 25.47 0 0 0
29/06/2023
27.13
 167,045 28.80 31.35 26.94 2,510 3,100 -0.0
28/06/2023
28.80
 576,675 28.11 30.86 28.11 11,631 17,400 -0.2
27/06/2023
28.11
 119,615 25.57 28.11 27.92 4,400 500 0.1
26/06/2023
25.57
 150,934 23.31 25.57 21.06 0 500 -0.0
23/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/180 (Volume + 180%, Ratio=1.80)
23/06/2023
23.31
 412,951 20.82 23.31 22.82 500 13,550 -0.3
22/06/2023
20.82
 34,700 20.89 20.92 20.75 0 600 -0.0
21/06/2023
20.89
 145,748 20.89 21.17 20.75 1,300 5,010 -0.2
20/06/2023
20.89
 149,245 20.82 21.17 20.78 0 0 0
19/06/2023
20.82
 237,654 20.29 21.52 20.57 100 0 0.0
16/06/2023
20.29
 113,702 20.22 20.50 19.94 1,200 0 0.1
15/06/2023
20.22
 52,908 20.64 20.64 19.94 700 0 0.0
14/06/2023
20.64
 107,029 20.64 20.99 20.12 1,100 0 0.1
13/06/2023
20.64
 141,317 20.99 21.52 20.57 0 0 0
12/06/2023
20.99
 96,100 20.64 21.69 20.61 4,500 0 0.3
09/06/2023
20.64
 214,034 21.06 21.76 20.47 200 0 0.0
08/06/2023
21.06
 479,188 19.52 21.41 19.59 0 1,400 -0.1
07/06/2023
19.52
 200,754 18.54 19.52 18.54 0 2,000 -0.1
06/06/2023
18.54
 331,151 17.84 18.65 18.02 0 0 0
05/06/2023
17.84
 48,401 17.84 18.12 17.74 0 0 0
02/06/2023
17.84
 114,335 17.46 18.16 17.25 0 0 0
01/06/2023
17.46
 119,910 17.49 17.81 17.18 0 0 0
31/05/2023
17.49
 101,276 17.14 17.81 17.14 0 0 0
30/05/2023
17.14
 102,200 16.27 17.42 16.23 0 1,900 -0.1
29/05/2023
16.27
 87,603 15.95 16.34 15.88 0 0 0
26/05/2023
15.95
 28,200 15.92 15.95 15.74 0 0 0
25/05/2023
15.92
 51,570 15.78 16.09 15.50 0 0 0
24/05/2023
15.78
 27,000 16.06 16.23 15.78 0 0 0
23/05/2023
16.06
 5,683 16.02 16.09 15.85 0 0 0
22/05/2023
16.02
 12,600 15.88 16.27 15.88 0 0 0
19/05/2023
15.88
 25,700 16.30 16.41 15.88 0 0 0
18/05/2023
16.30
 39,300 15.81 16.41 15.85 0 0 0
17/05/2023
15.81
 20,708 16.09 16.34 15.81 0 0 0
16/05/2023
16.09
 18,600 16.13 16.37 15.78 0 0 0
15/05/2023
16.13
 30,500 16.13 16.44 15.81 0 0 0
12/05/2023
16.13
 42,100 16.16 16.62 15.15 0 0 0
11/05/2023
16.16
 42,200 16.58 16.79 16.09 0 0 0
10/05/2023
16.58
 52,100 16.69 16.79 16.55 0 200 -0.0
09/05/2023
16.69
 54,240 16.76 16.79 16.37 0 100 -0.0
08/05/2023
16.76
 58,636 16.23 16.83 16.27 0 0 0
05/05/2023
16.23
 59,930 15.95 16.55 15.99 0 0 0
04/05/2023
15.95
 100,670 15.25 16.02 15.25 0 0 0
28/04/2023
15.25
 27,402 15.29 15.39 15.04 0 0 0
27/04/2023
15.29
 39,200 15.29 15.74 15.15 0 0 0
26/04/2023
15.29
 39,500 15.32 15.32 15.04 0 0 0
25/04/2023
15.32
 61,006 15.46 16.09 15.04 0 0 0
24/04/2023
15.46
 116,903 14.52 15.71 14.69 0 0 0
21/04/2023
14.52
 142,800 13.85 15.04 13.85 0 0 0
20/04/2023
13.85
 19,000 13.85 14.10 13.75 0 400 -0.0
19/04/2023
13.85
 2,900 13.71 13.85 13.75 0 0 0
18/04/2023
13.71
 14,403 13.64 13.96 13.71 0 0 0
17/04/2023
13.64
 8,700 13.89 13.99 13.57 0 0 0
14/04/2023
13.89
 17,900 13.96 13.96 13.57 0 0 0
13/04/2023
13.96
 11,200 13.99 14.10 13.75 0 0 0
12/04/2023
13.99
 11,300 13.99 14.17 13.82 0 0 0
11/04/2023
13.99
 6,300 13.96 14.17 13.78 0 0 0
10/04/2023
13.96
 30,400 13.96 14.17 13.82 0 0 0
07/04/2023
13.96
 24,312 13.99 14.69 13.64 0 0 0
06/04/2023
13.99
 6,900 14.06 14.17 13.99 0 0 0
05/04/2023
14.06
 20,900 14.03 14.17 13.99 0 0 0
04/04/2023
14.03
 23,300 13.89 14.10 13.82 0 0 0
03/04/2023
13.89
 10,200 13.89 14.34 13.75 0 0 0
31/03/2023
13.89
 6,800 13.92 13.92 13.68 0 0 0
30/03/2023
13.92
 7,746 13.89 13.99 13.82 0 0 0
29/03/2023
13.89
 4,122 13.92 13.99 13.68 0 0 0
28/03/2023
13.92
 10,500 13.85 13.92 13.64 0 0 0
27/03/2023
13.85
 42,500 13.92 13.99 13.64 0 0 0
24/03/2023
13.92
 78,100 13.92 13.92 13.78 0 0 0
23/03/2023
13.92
 4,100 13.99 13.99 13.61 0 0 0
22/03/2023
13.99
 11,500 13.78 14.34 13.78 0 0 0
21/03/2023
13.78
 7,200 13.71 13.92 13.71 0 0 0
20/03/2023
13.71
 11,847 13.99 14.34 13.61 0 0 0
17/03/2023
13.99
 7,200 14.06 14.06 13.64 0 0 0
16/03/2023
14.06
 21,468 14.17 14.17 13.85 0 0 0
15/03/2023
14.17
 34,500 14.13 14.20 13.99 0 0 0
14/03/2023
14.13
 3,466 13.99 14.31 13.82 0 0 0
13/03/2023
13.99
 14,702 14.03 15.43 13.96 0 0 0
10/03/2023
14.03
 2,900 14.03 14.24 13.99 0 0 0
09/03/2023
14.03
 3,700 14.24 14.24 14.03 0 0 0
08/03/2023
14.24
 4,226 14.24 14.27 14.03 0 0 0
07/03/2023
14.24
 4,701 14.27 14.27 13.99 0 0 0
06/03/2023
14.27
 5,800 14.31 14.34 14.06 0 0 0
03/03/2023
14.31
 900 14.31 14.31 14.31 0 0 0
02/03/2023
14.31
 12,707 14.31 14.34 14.03 0 0 0
01/03/2023
14.31
 8,926 14.31 14.34 14.13 0 0 0
28/02/2023
14.31
 7,900 14.31 14.34 14.13 0 0 0
27/02/2023
14.31
 9,800 14.17 14.34 14.13 0 0 0
24/02/2023
14.17
 8,017 14.34 14.34 14.10 0 0 0
23/02/2023
14.34
 17,200 14.34 14.69 14.17 0 0 0
22/02/2023
14.34
 16,900 14.45 14.59 14.31 0 0 0
21/02/2023
14.45
 18,600 14.52 14.55 14.31 0 0 0
20/02/2023
14.52
 43,300 14.41 14.69 14.27 0 0 0
17/02/2023
14.41
 7,631 14.41 14.62 14.24 0 0 0
16/02/2023
14.41
 51,000 14.06 14.52 14.17 0 0 0
15/02/2023
14.06
 14,100 14.27 15.50 14.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |