DHT (
HNX
)
44.20
()
- Công ty Cổ phần Dược phẩm Hà Tây
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 24/03/2017 | +
4.60 (5.91%)
|
78,000.00 | 82,800.00 | 77,500.00 | 82,500.00 | 0.00 | 17,910.00 | 1,427,250.00 |
| 23/03/2017 | +
1.90 (2.50%)
|
76,000.00 | 78,000.00 | 75,000.00 | 77,900.00 | 0.00 | 23,335.00 | 1,773,305.00 |
| 22/03/2017 | +
1.00 (1.33%)
|
75,000.00 | 76,000.00 | 75,000.00 | 76,000.00 | 0.00 | 18,640.00 | 1,399,433.00 |
| 21/03/2017 |
-0.90 (1.19%)
|
75,900.00 | 75,900.00 | 74,900.00 | 75,000.00 | 0.00 | 7,560.00 | 567,455.00 |
| 20/03/2017 | +
0.40 (0.53%)
|
76,500.00 | 79,000.00 | 74,900.00 | 75,900.00 | 0.00 | 5,853.00 | 443,289.70 |
| 17/03/2017 | +
0.70 (0.94%)
|
77,900.00 | 77,900.00 | 74,800.00 | 75,500.00 | 0.00 | 5,153.00 | 386,230.70 |
| 16/03/2017 | +
1.80 (2.47%)
|
73,000.00 | 79,500.00 | 73,000.00 | 74,800.00 | 0.00 | 8,284.00 | 610,393.40 |
| 15/03/2017 |
-
|
73,100.00 | 73,100.00 | 69,500.00 | 73,000.00 | 0.00 | 6,460.00 | 461,712.00 |
| 14/03/2017 |
-0.90 (1.20%)
|
73,600.00 | 74,300.00 | 73,000.00 | 74,000.00 | 0.00 | 17,564.00 | 1,292,259.50 |
| 13/03/2017 |
-0.60 (0.79%)
|
76,900.00 | 83,000.00 | 73,000.00 | 74,900.00 | 0.00 | 11,201.00 | 833,274.50 |
| 10/03/2017 |
-0.30 (0.40%)
|
77,000.00 | 77,000.00 | 73,000.00 | 75,500.00 | 0.00 | 4,503.00 | 337,765.00 |
| 09/03/2017 | +
5.80 (8.29%)
|
69,000.00 | 76,400.00 | 69,000.00 | 75,800.00 | 0.00 | 86,550.00 | 6,169,490.00 |
| 08/03/2017 |
-0.90 (1.27%)
|
70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 0.00 | 691.00 | 48,097.00 |
| 07/03/2017 |
0.00 (0.00%)
|
70,900.00 | 70,900.00 | 70,900.00 | 70,900.00 | 0.00 | 100.00 | 7,090.00 |
| 06/03/2017 |
-0.10 (0.14%)
|
71,000.00 | 71,000.00 | 69,700.00 | 70,900.00 | 0.00 | 46,120.00 | 3,270,018.00 |
| 03/03/2017 |
0.00 (0.00%)
|
69,000.00 | 71,500.00 | 69,000.00 | 71,000.00 | 0.00 | 400.00 | 28,250.00 |
| 02/03/2017 |
0.00 (0.00%)
|
72,000.00 | 77,000.00 | 70,500.00 | 71,000.00 | 0.00 | 6,400.00 | 455,250.00 |
| 01/03/2017 |
-0.30 (0.42%)
|
68,000.00 | 71,400.00 | 65,000.00 | 71,000.00 | 0.00 | 33,210.00 | 2,257,360.00 |
| 28/02/2017 |
-
|
69,500.00 | 72,000.00 | 68,800.00 | 71,300.00 | 0.00 | 47,706.00 | 3,289,434.00 |
| 27/02/2017 | +
0.50 (0.70%)
|
74,500.00 | 74,500.00 | 69,300.00 | 71,500.00 | 0.00 | 43,400.00 | 2,839,780.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.