CTCP Dược phẩm Hà Tây (dht)

34
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
(2024-04-16) 		9.40 35.61% 2,725,900 -16,360 -0.5
26.40
35.80
34
2 tháng
(2024-03-18) 		10.20 39.84% 4,986,100 -133,460 -3.5
25.10
35.80
34
3 tháng
(2024-02-16) 		8.90 33.09% 8,901,300 1,124,940 31.1
25.10
35.80
34
6 tháng
(2023-11-20) 		13.37 59.59% 14,236,000 1,310,274 37.1
21.65
35.80
34
12 tháng
(2023-05-22) 		19.78 123.42% 30,558,840 1,315,675 37.1
15.78
35.80
34
24 tháng
(2022-05-27) 		21.93 158.04% 33,640,102 1,293,855 36.2
12.85
35.80
34
36 tháng
(2021-06-01) 		19.67 121.95% 36,775,828 1,010,690 23.7
12.85
35.80
34
60 tháng
(2019-06-12) 		26.21 273.48% 49,539,145 1,136,821 31.2
9.19
35.80
34
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
34
-1.80
 375,600 35.20 36.60 33.90 1,200 1,600 -0.0
#2 15/05/2024
35.80
0.10
 161,200 35.70 37.30 35.70 7,000 5,200 0.1
#3 14/05/2024
35.70
3.20
 478,000 32 35.70 32 2,700 1,960 0.0
#4 13/05/2024
32.50
2.50
 397,100 29.80 33 29.80 1,600 9,200 -0.2
#5 10/05/2024
30
1.30
 226,600 28.70 30 28.70 1,500 300 0.0
#6 09/05/2024
28.70
-0.30
 84,000 29 29.90 28.70 300 2,100 -0.1
#7 08/05/2024
29
0.80
 123,000 28.10 29 28.10 0 5,000 -0.1
#8 07/05/2024
28.20
0
 64,400 28 28.30 28 0 0 0
#9 06/05/2024
28.20
0.30
 64,100 27.90 28.80 27.40 3,100 4,200 0
#10 03/05/2024
27.90
-0.10
 45,300 27 28.20 27 1,800 1,000 0.0
#11 02/05/2024
28
-0.30
 82,100 28.20 28.40 27.70 0 800 -0.0
#12 26/04/2024
28.30
-0.60
 101,900 29.40 29.40 28.20 100 3,000 -0.1
#13 25/04/2024
28.90
0.20
 161,200 28.70 30 28.40 900 2,600 -0.0
#14 24/04/2024
28.70
1.40
 290,300 27.40 29 27.30 0 200 -0.0
#15 23/04/2024
27.30
0
 32,100 27.10 27.30 27.10 0 0 0
#16 22/04/2024
27.30
0
 57,000 27 27.80 26.90 100 0 0.0
#17 19/04/2024
27.30
0.60
 183,100 26.70 27.60 26.60 0 0 0
#18 17/04/2024
26.70
0.30
 104,900 26.60 27.20 26.50 100 0 0.0
#19 16/04/2024
26.40
-0.40
 69,600 26.30 26.80 26.10 0 0 0
#20 15/04/2024
26.80
-0.10
 51,100 26.90 27.40 26.50 200 2,400 -0.1
#21 12/04/2024
26.90
0.40
 29,500 26.80 27.20 26.50 0 0 0
#22 11/04/2024
26.50
-0.10
 56,400 26.50 27 26.10 0 0 0
#23 10/04/2024
26.60
-0.10
 27,000 26.80 26.90 26.50 0 0 0
#24 09/04/2024
26.70
-0.20
 45,800 26.30 27.20 26.30 0 2,000 -0.1
#25 08/04/2024
26.90
0.10
 23,600 26.80 27.10 26.50 0 0 0
#26 05/04/2024
26.80
-0.50
 173,000 27.20 27.30 24.60 3,300 25,800 -0.6
#27 04/04/2024
27.30
-0.10
 155,400 27.30 27.70 26.80 0 9,300 -0.3
#28 03/04/2024
27.40
-0.10
 60,300 27.30 27.70 27.30 0 100 -0.0
#29 02/04/2024
27.50
0
 213,700 27.50 28 27.20 2,800 300 0.1
#30 01/04/2024
27.50
0.60
 179,700 26.70 27.70 26.70 2,600 4,300 -0.0
#31 29/03/2024
26.90
0.60
 144,600 26.20 28 26.20 0 1,000 -0.0
#32 28/03/2024
26.30
0.20
 118,100 26 26.50 26 1,000 3,000 -0.1
#33 27/03/2024
26.10
0.20
 54,300 25.90 26.40 25 2,100 0 0.1
#34 26/03/2024
25.90
-0.10
 51,700 26.30 26.50 25.90 0 0 0
#35 25/03/2024
26
-0.10
 121,400 26.10 26.30 25.60 0 31,700 -0.8
#36 22/03/2024
26.10
0.10
 171,000 26 26.40 25.70 0 50,000 -1.3
#37 21/03/2024
26
0.50
 382,600 25.50 26 25.30 3,000 0 0.1
#38 20/03/2024
25.50
0.40
 37,700 25.10 25.90 25 200 0 0.0
#39 19/03/2024
25.10
-0.50
 25,800 25.60 25.80 24 0 400 -0.0
#40 18/03/2024
25.60
0.20
 137,500 25.40 25.70 24.60 0 2,000 -0.1
#41 15/03/2024
25.40
-0.10
 38,800 25.50 25.70 25.30 100 600 -0.0
#42 14/03/2024
25.50
-0.10
 73,700 25.60 25.90 25.50 3,000 20,300 -0.4
#43 13/03/2024
25.60
-0.10
 66,500 25.70 25.70 25.50 2,400 6,900 -0.1
#44 12/03/2024
25.70
0.10
 81,700 25.60 25.80 25 400 40,600 -1.0
#45 11/03/2024
25.60
0.10
 90,900 25.50 26.40 25.20 0 60,000 -1.5
#46 08/03/2024
25.50
-0.60
 95,000 26.10 26.10 25.50 200 10,300 -0.3
#47 07/03/2024
26.10
0.10
 262,600 26 26.60 25.60 400 80,000 -2.1
#48 06/03/2024
26
-0.50
 200,900 26.50 29 25.60 1,600 11,200 -0.3
#49 05/03/2024
26.50
-0.60
 318,400 27.10 27.10 26.50 182,300 60,000 3.3
#50 04/03/2024
27.10
-0.70
 621,400 27.80 27.90 26.80 360,400 3,900 9.8
#51 01/03/2024
27.80
0.10
 255,600 27.70 27.90 27.60 214,400 0 5.9
#52 29/02/2024
27.70
-0.20
 327,400 27.90 28 27.60 240,000 700 6.7
#53 28/02/2024
27.90
0.20
 167,900 27.70 28 27.50 58,500 100 1.6
#54 27/02/2024
27.70
0.90
 263,800 26.80 27.90 26.90 42,800 11,500 0.9
#55 26/02/2024
26.80
0.30
 51,200 26.50 27 26.50 1,200 0 0.0
#56 23/02/2024
26.50
-0.40
 80,300 26.90 26.90 26.20 1,200 0 0.0
#57 22/02/2024
26.90
-0.50
 70,800 27.40 29.50 26.50 2,500 0 0.1
#58 21/02/2024
27.40
0.80
 354,900 26.60 27.40 26.20 216,900 0 5.8
#59 20/02/2024
26.60
0
 212,800 26.60 26.70 26 130,000 1,700 3.4
#60 19/02/2024
26.60
-0.30
 247,400 26.90 27 26.20 120,700 12,800 2.9
#61 16/02/2024
26.90
-0.10
 33,200 27 27 26.60 0 0 0
#62 15/02/2024
27
-0.10
 62,100 27.10 27.50 26.80 0 600 -0.0
#63 07/02/2024
27.10
0.10
 83,600 27 27.10 26.60 30,000 0 0.8
#64 06/02/2024
27
0.10
 106,900 26.90 27.10 26.60 71,500 800 1.9
#65 05/02/2024
26.90
-0.20
 87,500 27.10 27.40 26.10 0 200 -0.0
#66 02/02/2024
27.10
0.30
 254,300 26.80 27.70 26.60 120,000 33,980 2.4
#67 01/02/2024
26.80
0.90
 204,900 25.90 26.80 25.80 40,200 10,000 0.8
#68 31/01/2024
25.90
0.20
 143,800 25.70 26 25.60 44,300 0 1.1
#69 30/01/2024
25.70
0.20
 88,500 25.50 25.70 25.40 30,100 0 0.8
#70 29/01/2024
25.50
0.10
 85,400 25.40 25.50 25.30 29,700 0 0.8
#71 26/01/2024
25.40
0.40
 82,700 25 25.40 24.80 23,900 0 0.6
#72 25/01/2024
25
0.10
 135,400 24.90 25.10 24.60 50,100 4,000 1.1
#73 24/01/2024
24.90
0
 122,000 24.90 25 24.60 11,900 400 0.3
#74 23/01/2024
24.90
0.20
 97,800 24.70 25.20 24.50 7,300 0 0.2
#75 22/01/2024
24.70
0.20
 116,200 24.50 24.80 24.50 0 800 -0.0
#76 19/01/2024
24.50
0.50
 277,000 24 24.60 24 4,400 0 0.1
#77 18/01/2024
24.00
0
 155,900 24.00 24.20 23.71 100 0 0.0
#78 17/01/2024
24.00
0.29
 75,200 23.71 24.49 23.71 0 7,400 -0.2
#79 16/01/2024
23.71
0.20
 86,100 23.51 23.80 23.31 0 100 -0.0
#80 15/01/2024
23.51
-0.20
 34,700 23.71 23.90 23.41 0 0 0
#81 12/01/2024
23.71
0
 134,100 23.71 23.90 23.22 0 0 0
#82 11/01/2024
23.71
0
 45,000 23.71 24.29 23.51 0 2,700 -0.1
#83 10/01/2024
23.71
-0.29
 103,000 24.00 24.98 23.51 9,000 0 0.2
#84 09/01/2024
24.00
0.20
 139,400 23.80 24.20 23.51 300 28 0.0
#85 08/01/2024
23.80
0
 115,500 23.80 24.10 23.41 0 0 0
#86 05/01/2024
23.80
0
 80,400 23.80 24.00 23.41 0 0 0
#87 04/01/2024
23.80
1.18
 411,400 22.63 24.10 22.53 0 2,800 -0.1
#88 03/01/2024
22.63
0
 39,800 22.63 22.63 22.43 0 0 0
#89 02/01/2024
22.63
0.10
 60,000 22.53 22.73 22.43 0 0 0
#90 29/12/2023
22.53
0.10
 131,800 22.43 22.53 22.24 1,200 0 0.0
#91 28/12/2023
22.43
0
 54,400 22.43 22.43 22.24 0 0 0
#92 27/12/2023
22.43
0.10
 46,000 22.33 22.43 22.14 1,000 0 0.0
#93 26/12/2023
22.33
-0.10
 20,700 22.43 22.43 22.14 0 0 0
#94 25/12/2023
22.43
-0.10
 24,300 22.53 22.53 22.04 0 0 0
#95 22/12/2023
22.53
0.20
 75,900 22.33 22.53 22.14 0 0 0
#96 21/12/2023
22.33
0
 66,000 22.33 22.33 21.94 2,000 0 0.0
#97 20/12/2023
22.33
-0.10
 27,300 22.43 22.43 21.94 0 0 0
#98 19/12/2023
22.43
0.78
 19,500 21.65 22.43 21.36 0 0 0
#99 18/12/2023
21.65
-0.10
 79,800 21.75 22.04 21.26 0 56,914 -1.2
#100 15/12/2023
21.75
-0.29
 127,500 22.04 22.04 20.38 0 81,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |