CTCP Dược phẩm Hà Tây (dht)

35.70
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
(2024-04-15) 		5.70 21.27% 2,137,800 -21,100 -0.6
26.40
34.30
34.30
2 tháng
(2024-03-15) 		7.10 27.95% 4,385,700 -136,500 -3.6
25.10
34.30
34.30
3 tháng
(2024-02-15) 		5.50 20.37% 8,324,200 1,121,800 31.0
25.10
34.30
34.30
6 tháng
(2023-11-16) 		9.97 44.25% 13,685,700 1,308,334 37.0
21.65
34.30
34.30
12 tháng
(2023-05-22) 		16.48 102.83% 29,919,640 1,313,135 37.0
15.78
34.30
34.30
24 tháng
(2022-05-25) 		18.59 133.68% 33,004,507 1,291,115 36.1
12.85
34.30
34.30
36 tháng
(2021-05-31) 		16.57 104.02% 36,144,028 1,007,750 23.6
12.85
34.30
34.30
60 tháng
(2019-06-10) 		22.82 235.87% 48,905,345 1,136,281 31.2
9.19
34.30
34.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 13/05/2024
32.50
2.50
 397,100 29.80 33 29.80 1,600 9,200 -0.2
#2 10/05/2024
30
1.30
 226,600 28.70 30 28.70 1,500 300 0.0
#3 09/05/2024
28.70
-0.30
 84,000 29 29.90 28.70 300 2,100 -0.1
#4 08/05/2024
29
0.80
 123,000 28.10 29 28.10 0 5,000 -0.1
#5 07/05/2024
28.20
0
 64,400 28 28.30 28 0 0 0
#6 06/05/2024
28.20
0.30
 64,100 27.90 28.80 27.40 3,100 4,200 0
#7 03/05/2024
27.90
-0.10
 45,300 27 28.20 27 1,800 1,000 0.0
#8 02/05/2024
28
-0.30
 82,100 28.20 28.40 27.70 0 800 -0.0
#9 26/04/2024
28.30
-0.60
 101,900 29.40 29.40 28.20 100 3,000 -0.1
#10 25/04/2024
28.90
0.20
 161,200 28.70 30 28.40 900 2,600 -0.0
#11 24/04/2024
28.70
1.40
 290,300 27.40 29 27.30 0 200 -0.0
#12 23/04/2024
27.30
0
 32,100 27.10 27.30 27.10 0 0 0
#13 22/04/2024
27.30
0
 57,000 27 27.80 26.90 100 0 0.0
#14 19/04/2024
27.30
0.60
 183,100 26.70 27.60 26.60 0 0 0
#15 17/04/2024
26.70
0.30
 104,900 26.60 27.20 26.50 100 0 0.0
#16 16/04/2024
26.40
-0.40
 69,600 26.30 26.80 26.10 0 0 0
#17 15/04/2024
26.80
-0.10
 51,100 26.90 27.40 26.50 200 2,400 -0.1
#18 12/04/2024
26.90
0.40
 29,500 26.80 27.20 26.50 0 0 0
#19 11/04/2024
26.50
-0.10
 56,400 26.50 27 26.10 0 0 0
#20 10/04/2024
26.60
-0.10
 27,000 26.80 26.90 26.50 0 0 0
#21 09/04/2024
26.70
-0.20
 45,800 26.30 27.20 26.30 0 2,000 -0.1
#22 08/04/2024
26.90
0.10
 23,600 26.80 27.10 26.50 0 0 0
#23 05/04/2024
26.80
-0.50
 173,000 27.20 27.30 24.60 3,300 25,800 -0.6
#24 04/04/2024
27.30
-0.10
 155,400 27.30 27.70 26.80 0 9,300 -0.3
#25 03/04/2024
27.40
-0.10
 60,300 27.30 27.70 27.30 0 100 -0.0
#26 02/04/2024
27.50
0
 213,700 27.50 28 27.20 2,800 300 0.1
#27 01/04/2024
27.50
0.60
 179,700 26.70 27.70 26.70 2,600 4,300 -0.0
#28 29/03/2024
26.90
0.60
 144,600 26.20 28 26.20 0 1,000 -0.0
#29 28/03/2024
26.30
0.20
 118,100 26 26.50 26 1,000 3,000 -0.1
#30 27/03/2024
26.10
0.20
 54,300 25.90 26.40 25 2,100 0 0.1
#31 26/03/2024
25.90
-0.10
 51,700 26.30 26.50 25.90 0 0 0
#32 25/03/2024
26
-0.10
 121,400 26.10 26.30 25.60 0 31,700 -0.8
#33 22/03/2024
26.10
0.10
 171,000 26 26.40 25.70 0 50,000 -1.3
#34 21/03/2024
26
0.50
 382,600 25.50 26 25.30 3,000 0 0.1
#35 20/03/2024
25.50
0.40
 37,700 25.10 25.90 25 200 0 0.0
#36 19/03/2024
25.10
-0.50
 25,800 25.60 25.80 24 0 400 -0.0
#37 18/03/2024
25.60
0.20
 137,500 25.40 25.70 24.60 0 2,000 -0.1
#38 15/03/2024
25.40
-0.10
 38,800 25.50 25.70 25.30 100 600 -0.0
#39 14/03/2024
25.50
-0.10
 73,700 25.60 25.90 25.50 3,000 20,300 -0.4
#40 13/03/2024
25.60
-0.10
 66,500 25.70 25.70 25.50 2,400 6,900 -0.1
#41 12/03/2024
25.70
0.10
 81,700 25.60 25.80 25 400 40,600 -1.0
#42 11/03/2024
25.60
0.10
 90,900 25.50 26.40 25.20 0 60,000 -1.5
#43 08/03/2024
25.50
-0.60
 95,000 26.10 26.10 25.50 200 10,300 -0.3
#44 07/03/2024
26.10
0.10
 262,600 26 26.60 25.60 400 80,000 -2.1
#45 06/03/2024
26
-0.50
 200,900 26.50 29 25.60 1,600 11,200 -0.3
#46 05/03/2024
26.50
-0.60
 318,400 27.10 27.10 26.50 182,300 60,000 3.3
#47 04/03/2024
27.10
-0.70
 621,400 27.80 27.90 26.80 360,400 3,900 9.8
#48 01/03/2024
27.80
0.10
 255,600 27.70 27.90 27.60 214,400 0 5.9
#49 29/02/2024
27.70
-0.20
 327,400 27.90 28 27.60 240,000 700 6.7
#50 28/02/2024
27.90
0.20
 167,900 27.70 28 27.50 58,500 100 1.6
#51 27/02/2024
27.70
0.90
 263,800 26.80 27.90 26.90 42,800 11,500 0.9
#52 26/02/2024
26.80
0.30
 51,200 26.50 27 26.50 1,200 0 0.0
#53 23/02/2024
26.50
-0.40
 80,300 26.90 26.90 26.20 1,200 0 0.0
#54 22/02/2024
26.90
-0.50
 70,800 27.40 29.50 26.50 2,500 0 0.1
#55 21/02/2024
27.40
0.80
 354,900 26.60 27.40 26.20 216,900 0 5.8
#56 20/02/2024
26.60
0
 212,800 26.60 26.70 26 130,000 1,700 3.4
#57 19/02/2024
26.60
-0.30
 247,400 26.90 27 26.20 120,700 12,800 2.9
#58 16/02/2024
26.90
-0.10
 33,200 27 27 26.60 0 0 0
#59 15/02/2024
27
-0.10
 62,100 27.10 27.50 26.80 0 600 -0.0
#60 07/02/2024
27.10
0.10
 83,600 27 27.10 26.60 30,000 0 0.8
#61 06/02/2024
27
0.10
 106,900 26.90 27.10 26.60 71,500 800 1.9
#62 05/02/2024
26.90
-0.20
 87,500 27.10 27.40 26.10 0 200 -0.0
#63 02/02/2024
27.10
0.30
 254,300 26.80 27.70 26.60 120,000 33,980 2.4
#64 01/02/2024
26.80
0.90
 204,900 25.90 26.80 25.80 40,200 10,000 0.8
#65 31/01/2024
25.90
0.20
 143,800 25.70 26 25.60 44,300 0 1.1
#66 30/01/2024
25.70
0.20
 88,500 25.50 25.70 25.40 30,100 0 0.8
#67 29/01/2024
25.50
0.10
 85,400 25.40 25.50 25.30 29,700 0 0.8
#68 26/01/2024
25.40
0.40
 82,700 25 25.40 24.80 23,900 0 0.6
#69 25/01/2024
25
0.10
 135,400 24.90 25.10 24.60 50,100 4,000 1.1
#70 24/01/2024
24.90
0
 122,000 24.90 25 24.60 11,900 400 0.3
#71 23/01/2024
24.90
0.20
 97,800 24.70 25.20 24.50 7,300 0 0.2
#72 22/01/2024
24.70
0.20
 116,200 24.50 24.80 24.50 0 800 -0.0
#73 19/01/2024
24.50
0.50
 277,000 24 24.60 24 4,400 0 0.1
#74 18/01/2024
24.00
0
 155,900 24.00 24.20 23.71 100 0 0.0
#75 17/01/2024
24.00
0.29
 75,200 23.71 24.49 23.71 0 7,400 -0.2
#76 16/01/2024
23.71
0.20
 86,100 23.51 23.80 23.31 0 100 -0.0
#77 15/01/2024
23.51
-0.20
 34,700 23.71 23.90 23.41 0 0 0
#78 12/01/2024
23.71
0
 134,100 23.71 23.90 23.22 0 0 0
#79 11/01/2024
23.71
0
 45,000 23.71 24.29 23.51 0 2,700 -0.1
#80 10/01/2024
23.71
-0.29
 103,000 24.00 24.98 23.51 9,000 0 0.2
#81 09/01/2024
24.00
0.20
 139,400 23.80 24.20 23.51 300 28 0.0
#82 08/01/2024
23.80
0
 115,500 23.80 24.10 23.41 0 0 0
#83 05/01/2024
23.80
0
 80,400 23.80 24.00 23.41 0 0 0
#84 04/01/2024
23.80
1.18
 411,400 22.63 24.10 22.53 0 2,800 -0.1
#85 03/01/2024
22.63
0
 39,800 22.63 22.63 22.43 0 0 0
#86 02/01/2024
22.63
0.10
 60,000 22.53 22.73 22.43 0 0 0
#87 29/12/2023
22.53
0.10
 131,800 22.43 22.53 22.24 1,200 0 0.0
#88 28/12/2023
22.43
0
 54,400 22.43 22.43 22.24 0 0 0
#89 27/12/2023
22.43
0.10
 46,000 22.33 22.43 22.14 1,000 0 0.0
#90 26/12/2023
22.33
-0.10
 20,700 22.43 22.43 22.14 0 0 0
#91 25/12/2023
22.43
-0.10
 24,300 22.53 22.53 22.04 0 0 0
#92 22/12/2023
22.53
0.20
 75,900 22.33 22.53 22.14 0 0 0
#93 21/12/2023
22.33
0
 66,000 22.33 22.33 21.94 2,000 0 0.0
#94 20/12/2023
22.33
-0.10
 27,300 22.43 22.43 21.94 0 0 0
#95 19/12/2023
22.43
0.78
 19,500 21.65 22.43 21.36 0 0 0
#96 18/12/2023
21.65
-0.10
 79,800 21.75 22.04 21.26 0 56,914 -1.2
#97 15/12/2023
21.75
-0.29
 127,500 22.04 22.04 20.38 0 81,000 -1.8
#98 14/12/2023
22.04
-0.20
 76,300 22.24 22.53 21.85 0 46,300 -1.0
#99 13/12/2023
22.24
-0.20
 101,800 22.43 22.43 22.04 0 45,400 -1.0
#100 12/12/2023
22.43
-0.10
 19,700 22.53 22.53 22.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc