CTCP Dược Hà Tĩnh (hdp)

25.50
0.50
(2%)
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
(2026-05-13) 		-1.50 -5.66% 16,600 0 0
24.60
27.50
25.50
2 tháng
(2026-04-13) 		1.40 5.93% 21,800 0 0
23.60
27.50
25.50
3 tháng
(2026-03-16) 		-0.90 -3.47% 27,100 0 0
23.60
27.50
25.50
6 tháng
(2025-12-15) 		-0.40 -1.57% 101,400 0 0
23.60
27.50
25.50
12 tháng
(2025-06-17) 		1 4.17% 192,000 0 0
18.10
28.60
25.50
24 tháng
(2024-06-24) 		8.29 49.62% 319,176 0 0
15.67
28.60
25.50
36 tháng
(2023-06-28) 		10.31 70.18% 579,846 0 0
11.26
28.60
25.50
60 tháng
(2021-07-08) 		17.26 223.06% 6,210,588 0 -0.0
7.74
28.60
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
11.55
 0 11.55 11.55 11.55 0 0 0
07/06/2022
11.55
 0 11.55 11.55 11.55 0 0 0
06/06/2022
11.55
 1,000 11.55 11.55 11.55 0 0 0
03/06/2022
11.16
 0 11.16 11.16 11.16 0 0 0
02/06/2022
11.16
 500 11.16 11.16 11.16 0 0 0
01/06/2022
11.87
 1,800 11.87 11.87 11.87 0 0 0
31/05/2022
11.87
 300 11.87 11.87 11.87 0 0 0
30/05/2022
11.71
 5,900 11.95 11.95 11.71 0 0 0
27/05/2022
12.03
 100 12.03 12.03 12.03 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2022
12.03
 100 12.03 12.03 12.03 0 0 0
25/05/2022
11.24
 100 11.24 11.24 11.24 0 0 0
24/05/2022
11.24
 0 11.24 11.24 11.24 0 0 0
23/05/2022
11.16
 3,300 11.24 11.24 11.16 0 0 0
20/05/2022
11.16
 3,013 11.24 11.24 11.16 0 0 0
19/05/2022
11.16
 3,200 11.16 11.16 11.16 0 0 0
18/05/2022
11.16
 0 11.16 11.16 11.16 0 0 0
17/05/2022
11.24
 2,400 11.01 11.24 11.01 0 0 0
16/05/2022
11.09
 4,500 11.01 11.09 11.01 0 0 0
13/05/2022
11.01
 13,123 11.24 11.24 11.01 0 0 0
12/05/2022
11.09
 12,100 11.24 11.24 11.09 0 0 0
11/05/2022
11.16
 1,100 11.31 11.31 11.16 0 0 0
10/05/2022
11.24
 500 11.24 11.24 11.24 0 0 0
09/05/2022
11.09
 36,000 11.31 11.31 11.09 0 0 0
06/05/2022
11.24
 100 11.24 11.24 11.24 0 0 0
05/05/2022
11.24
 20,400 11.38 11.53 11.24 0 0 0
04/05/2022
11.38
 5,000 11.38 11.38 11.38 0 0 0
29/04/2022
11.38
 2,930 11.09 11.38 11.09 0 0 0
28/04/2022
11.01
 1,500 11.09 11.09 11.01 0 0 0
27/04/2022
11.09
 700 10.86 11.09 10.86 0 0 0
26/04/2022
11.09
 12,900 10.79 11.09 10.79 0 0 0
25/04/2022
11.09
 19,100 10.86 11.09 10.86 0 0 0
22/04/2022
10.86
 6,800 11.16 11.16 10.79 0 0 0
21/04/2022
10.79
 28,800 10.94 10.94 9.52 0 0 0
20/04/2022
11.01
 26,700 11.31 11.31 11.01 0 0 0
19/04/2022
11.16
 26,100 11.38 11.46 11.16 0 0 0
18/04/2022
11.46
 24,300 11.46 11.46 11.38 0 0 0
15/04/2022
11.46
 3,600 11.38 11.46 11.38 0 0 0
14/04/2022
11.38
 3,700 11.38 11.38 11.38 0 0 0
13/04/2022
11.38
 2,200 11.38 11.46 11.38 0 0 0
12/04/2022
11.38
 11,300 11.38 11.53 11.38 0 0 0
08/04/2022
11.31
 11,000 11.38 11.46 11.31 0 0 0
07/04/2022
11.38
 12,600 11.46 11.46 11.38 0 0 0
06/04/2022
11.38
 11,100 11.38 11.61 11.38 0 0 0
05/04/2022
11.38
 5,800 11.38 11.38 11.38 0 0 0
04/04/2022
11.24
 11,432 11.31 11.38 11.24 0 0 0
01/04/2022
11.09
 2,840 11.09 11.09 11.09 0 0 0
31/03/2022
11.09
 100 11.09 11.09 11.09 0 0 0
30/03/2022
11.09
 9,300 11.09 11.09 11.09 0 0 0
29/03/2022
11.01
 7,600 11.09 11.09 11.01 0 0 0
28/03/2022
11.01
 25,900 11.24 11.24 11.01 0 0 0
25/03/2022
11.31
 9,507 11.83 11.83 11.31 0 0 0
24/03/2022
11.24
 9,700 11.76 11.76 11.24 0 0 0
23/03/2022
11.46
 5,414 11.46 11.46 11.31 0 0 0
22/03/2022
11.46
 3,100 11.53 11.53 11.46 0 0 0
21/03/2022
11.68
 800 11.76 11.76 11.53 0 0 0
18/03/2022
11.46
 3,600 11.83 11.83 11.46 0 0 0
17/03/2022
11.61
 5,300 11.61 11.61 11.53 0 0 0
16/03/2022
11.61
 800 11.76 11.76 11.61 0 0 0
15/03/2022
11.76
 100 11.76 11.76 11.76 0 0 0
14/03/2022
11.61
 5,772 11.53 11.76 11.38 0 0 0
11/03/2022
11.91
 3,300 11.38 11.91 11.38 0 0 0
10/03/2022
11.46
 4,900 12.05 12.05 11.46 0 0 0
09/03/2022
11.46
 18,200 11.46 11.46 11.24 0 0 0
08/03/2022
11.38
 13,300 11.61 11.83 11.31 0 0 0
07/03/2022
11.68
 5,500 12.20 12.20 11.68 0 0 0
04/03/2022
11.76
 30,700 11.76 11.76 11.38 0 0 0
03/03/2022
11.53
 3,040 11.31 11.76 11.24 0 0 0
02/03/2022
11.76
 34,914 11.31 12.28 11.16 0 0 0
01/03/2022
11.91
 36,400 10.49 12.05 10.49 0 0 0
28/02/2022
10.42
 13,300 10.94 10.94 10.42 0 0 0
25/02/2022
10.94
 14,723 10.34 10.94 10.27 0 0 0
24/02/2022
10.34
 30,700 10.42 10.49 10.34 0 0 0
23/02/2022
10.49
 3,500 10.27 10.49 10.27 0 0 0
22/02/2022
10.57
 1,200 10.57 10.94 10.57 0 0 0
21/02/2022
10.57
 4,700 10.34 10.57 10.34 0 0 0
18/02/2022
10.27
 3,400 10.34 10.34 10.27 0 0 0
17/02/2022
10.05
 16,123 9.82 10.05 9.82 0 0 0
16/02/2022
9.82
 19,900 9.90 9.97 9.82 0 0 0
15/02/2022
10.42
 2,700 9.82 10.42 9.82 0 0 0
14/02/2022
9.90
 5,130 9.97 9.97 9.90 0 0 0
11/02/2022
9.97
 3,400 9.97 9.97 9.82 0 0 0
10/02/2022
10.05
 300 10.05 10.05 10.05 0 0 0
09/02/2022
9.82
 1,900 10.72 10.72 9.82 0 0 0
08/02/2022
9.82
 2,500 9.97 9.97 9.82 0 0 0
07/02/2022
10.49
 200 9.82 10.49 9.82 0 0 0
28/01/2022
9.82
 1,100 9.82 9.82 9.82 0 0 0
27/01/2022
9.90
 300 9.82 9.90 9.82 0 0 0
26/01/2022
9.82
 2,700 9.97 9.97 9.82 0 0 0
25/01/2022
9.97
 2,300 9.97 10.05 9.97 0 0 0
24/01/2022
9.97
 9,100 10.12 10.12 9.97 0 0 0
21/01/2022
9.97
 800 9.97 10.79 9.97 0 0 0
20/01/2022
9.97
 4,800 10.05 10.05 9.97 0 0 0
19/01/2022
9.90
 5,300 8.56 10.05 8.56 0 0 0
18/01/2022
9.08
 13,700 8.56 10.27 8.48 0 0 0
17/01/2022
9.67
 8,000 10.57 10.57 9.67 0 0 0
14/01/2022
10.49
 5,700 10.64 10.64 10.49 0 0 0
13/01/2022
10.94
 13,214 10.94 10.94 10.42 0 0 0
12/01/2022
10.94
 200 10.86 10.94 10.86 0 0 0
11/01/2022
11.01
 3,100 11.01 11.01 11.01 0 0 0
10/01/2022
11.01
 5,400 11.09 11.16 10.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |