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
(2024-08-20) 		3.50 5.11% 672,900 -13,670 -1.0
68.10
72
72
2 tháng
(2024-07-22) 		1 1.41% 2,437,500 -55,790 -3.8
64.10
72
72
3 tháng
(2024-06-21) 		20 38.46% 5,565,600 -105,190 -7.7
51.70
74
72
6 tháng
(2024-03-25) 		46 176.92% 13,549,600 -212,090 -10.8
25.90
74
72
12 tháng
(2023-09-25) 		51.72 255.07% 28,708,900 1,185,034 28.6
19
74
72
24 tháng
(2022-09-30) 		58.54 434.72% 42,371,047 1,185,745 28.5
12.85
74
72
36 tháng
(2021-10-05) 		56.34 359.68% 44,836,256 889,460 15.4
12.85
74
72
60 tháng
(2019-10-16) 		56.77 372.88% 56,868,521 1,025,180 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)
26/04/2022
13.43
 800 13.60 13.60 13.43 0 0 0
25/04/2022
13.60
 15,710 13.64 13.64 12.95 0 500 -0.0
22/04/2022
13.64
 8,900 13.64 13.64 13.29 0 0 0
21/04/2022
13.64
 39,600 13.64 14.32 12.95 200 100 0.0
20/04/2022
13.64
 6,400 13.64 13.67 13.57 2,000 0 0.1
19/04/2022
13.64
 10,800 13.84 13.84 13.64 0 0 0
18/04/2022
13.84
 4,700 13.98 14.15 13.84 0 0 0
15/04/2022
13.98
 500 13.98 13.98 13.98 0 0 0
14/04/2022
13.98
 6,400 14.15 14.15 13.98 0 0 0
13/04/2022
14.15
 5,501 14.04 14.15 13.98 0 0 0
12/04/2022
14.04
 9,832 14.11 14.21 13.98 0 0 0
08/04/2022
14.11
 12,900 14.18 14.25 14.11 0 0 0
07/04/2022
14.18
 5,500 14.25 14.25 14.18 0 0 0
06/04/2022
14.25
 16,100 14.18 14.32 14.18 0 9,800 -0.4
05/04/2022
14.18
 5,801 14.25 14.32 14.18 0 2,300 -0.1
04/04/2022
14.25
 69,210 14.25 14.39 14.15 0 39,900 -1.7
01/04/2022
14.25
 2,700 14.08 14.28 14.15 0 0 0
31/03/2022
14.08
 1,400 14.04 14.08 14.01 0 0 0
30/03/2022
14.04
 3,800 14.04 14.08 14.01 0 0 0
29/03/2022
14.04
 8,801 14.04 14.04 14.01 0 0 0
28/03/2022
14.04
 4,820 14.15 14.15 14.04 0 0 0
25/03/2022
14.15
 4,200 14.11 14.32 14.11 0 200 -0.0
24/03/2022
14.11
 11,889 14.08 14.15 14.04 0 0 0
23/03/2022
14.08
 9,500 14.11 14.11 14.01 0 5,200 -0.2
22/03/2022
14.11
 6,200 14.04 14.15 14.08 0 0 0
21/03/2022
14.04
 12,589 14.08 14.11 14.04 0 0 0
18/03/2022
14.08
 1,100 14.08 14.32 14.04 0 100 -0.0
17/03/2022
14.08
 7,501 14.18 14.18 14.08 0 0 0
16/03/2022
14.18
 5,700 14.25 14.25 14.15 0 0 0
15/03/2022
14.25
 3,102 14.15 14.25 13.98 0 0 0
14/03/2022
14.15
 8,600 14.15 14.15 13.98 0 5,600 -0.2
11/03/2022
14.15
 9,545 14.21 14.21 14.11 0 0 0
10/03/2022
14.21
 1,801 14.21 14.28 14.08 0 0 0
09/03/2022
14.21
 3,500 14.32 14.32 14.01 0 0 0
08/03/2022
14.32
 11,600 14.32 14.35 14.21 0 0 0
07/03/2022
14.32
 4,801 14.39 14.39 14.21 0 0 0
04/03/2022
14.39
 3,600 14.39 14.42 14.32 0 0 0
03/03/2022
14.39
 5,900 14.42 14.49 14.32 0 900 -0.0
02/03/2022
14.42
 5,520 14.35 14.45 13.98 0 700 -0.0
01/03/2022
14.35
 5,000 14.32 14.49 14.32 0 1,000 -0.0
28/02/2022
14.32
 4,500 14.42 14.45 14.25 0 100 -0.0
25/02/2022
14.42
 15,436 14.39 14.49 14.21 0 200 -0.0
24/02/2022
14.39
 14,009 14.45 14.45 14.28 0 6,000 -0.3
23/02/2022
14.45
 26,601 14.45 14.56 14.42 0 15,000 -0.6
22/02/2022
14.45
 25,336 14.45 14.49 14.45 0 20,500 -0.9
21/02/2022
14.45
 8,800 14.45 14.49 14.45 700 4,700 -0.2
18/02/2022
14.45
 2,500 14.45 14.45 14.35 0 0 0
17/02/2022
14.45
 4,306 14.45 14.45 14.21 0 0 0
16/02/2022
14.45
 5,100 14.45 14.49 14.45 900 700 0.0
15/02/2022
14.45
 8,100 14.45 14.45 14.32 0 0 0
14/02/2022
14.45
 2,300 14.45 14.45 14.32 0 0 0
11/02/2022
14.45
 8,308 14.32 14.49 14.32 0 100 -0.0
10/02/2022
14.32
 4,940 14.49 14.49 14.32 0 400 -0.0
09/02/2022
14.49
 14,354 14.59 14.59 14.32 0 300 -0.0
08/02/2022
14.59
 13,900 14.52 14.59 14.32 0 2,600 -0.1
07/02/2022
14.52
 8,736 14.52 14.76 14.52 0 1,100 -0.0
28/01/2022
14.52
 3,000 14.52 14.52 14.32 0 0 0
27/01/2022
14.52
 11,374 14.56 14.56 14.28 0 0 0
26/01/2022
14.56
 11,943 14.49 14.62 14.49 0 0 0
25/01/2022
14.49
 2,415 14.76 14.76 14.32 0 0 0
24/01/2022
14.76
 51,788 14.59 14.76 14.32 0 0 0
21/01/2022
14.59
 7,508 14.66 14.83 14.59 0 100 -0.0
20/01/2022
14.66
 19,002 14.66 14.66 14.39 1,100 0 0.0
19/01/2022
14.66
 2,300 14.35 14.76 14.32 0 0 0
18/01/2022
14.35
 7,200 14.66 14.96 14.32 0 0 0
17/01/2022
14.66
 3,900 14.79 15.34 14.66 0 100 -0.0
14/01/2022
14.79
 24,379 14.66 14.96 14.66 0 0 0
13/01/2022
14.66
 3,810 14.66 14.83 14.66 0 1,000 -0.0
12/01/2022
14.66
 6,100 14.66 14.83 14.62 0 0 0
11/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2022
14.66
 13,900 14.90 15.00 14.66 0 2,000 -0.1
10/01/2022
14.90
 12,028 14.96 15.00 14.83 0 8,600 -0.4
07/01/2022
14.96
 12,600 14.93 14.96 14.86 0 0 0
06/01/2022
14.93
 22,300 14.93 14.93 14.76 0 0 0
05/01/2022
14.93
 7,546 14.93 15.00 14.86 0 300 -0.0
04/01/2022
14.93
 12,806 15.00 15.00 14.93 0 4,700 -0.2
31/12/2021
15.00
 7,642 15.00 15.03 14.90 0 0 0
30/12/2021
15.00
 77,524 14.93 15.06 14.93 2,600 6,900 -0.2
29/12/2021
14.93
 12,900 15.00 15.06 14.93 0 600 -0.0
28/12/2021
15.00
 5,504 14.83 15.00 14.83 100 0 0.0
27/12/2021
14.83
 6,448 15.03 15.03 14.83 700 0 0.0
24/12/2021
15.03
 9,216 15.06 15.06 14.93 0 200 -0.0
23/12/2021
15.06
 12,122 15.06 15.06 14.96 0 300 -0.0
22/12/2021
15.06
 5,267 15.16 15.20 15.03 0 0 0
21/12/2021
15.16
 2,700 15.06 15.26 15.03 0 200 -0.0
20/12/2021
15.06
 19,050 15.16 15.26 15.06 0 100 -0.0
17/12/2021
15.16
 3,100 15.16 15.26 15.03 0 300 -0.0
16/12/2021
15.16
 6,900 15.26 15.26 15.10 0 400 -0.0
15/12/2021
15.26
 7,900 15.26 15.36 15.10 0 0 0
14/12/2021
15.26
 2,069 15.16 15.50 15.10 0 0 0
13/12/2021
15.16
 13,300 15.03 15.23 14.96 0 0 0
10/12/2021
15.03
 5,600 15.16 15.16 14.96 0 0 0
09/12/2021
15.16
 3,700 15.00 15.20 14.96 0 0 0
08/12/2021
15.00
 10,000 15.16 15.16 14.96 0 0 0
07/12/2021
15.16
 10,794 15.26 15.26 15.13 0 3,100 -0.1
06/12/2021
15.26
 18,000 15.33 15.50 15.00 0 0 0
03/12/2021
15.33
 19,566 15.56 15.63 15.00 0 0 0
02/12/2021
15.56
 49,900 15.56 15.63 15.36 0 0 0
01/12/2021
15.56
 10,900 15.66 15.66 15.40 0 0 0
30/11/2021
15.66
 10,175 15.76 15.80 15.53 0 2,175 -0.1
29/11/2021
15.76
 80,626 15.50 16.00 15.36 0 45,200 -2.1

Chính sách bảo mật | Điều khoản sử dụng |