CTCP Dược Hà Tĩnh (hdp)

25.90
0.10
(0.39%)
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
(2026-02-11) 		0.60 2.38% 8,100 0 0
25.20
27
25.80
2 tháng
(2026-01-12) 		0.50 1.98% 52,600 0 0
25
27
25.80
3 tháng
(2025-12-15) 		0.40 1.57% 74,300 0 0
25
27
25.80
6 tháng
(2025-09-15) 		1.90 7.95% 124,600 0 0
18.10
28.60
25.80
12 tháng
(2025-03-18) 		2.67 11.55% 197,800 0 0
18.10
28.60
25.80
24 tháng
(2024-03-25) 		10.76 71.52% 349,549 0 0
15.04
28.60
25.80
36 tháng
(2023-03-29) 		13.61 111.61% 646,685 0 0
11.26
28.60
25.80
60 tháng
(2021-04-08) 		18.67 261.80% 6,343,385 0 -0.0
7.13
28.60
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
11.24
 14,427 11.31 11.53 11.16 0 0 0
06/01/2022
11.38
 4,600 11.31 11.46 11.31 0 0 0
05/01/2022
11.61
 57 11.61 11.61 11.61 0 0 0
04/01/2022
11.61
 15,600 11.46 11.68 11.46 0 0 0
31/12/2021
11.53
 5,800 11.46 11.53 11.46 0 0 0
30/12/2021
11.31
 20,000 11.38 11.38 9.67 0 0 0
29/12/2021
11.16
 9,500 11.31 11.53 11.16 0 0 0
28/12/2021
11.31
 23,940 11.24 11.38 11.16 0 0 0
27/12/2021
11.38
 8,300 11.68 11.68 11.31 0 0 0
24/12/2021
11.38
 3,600 11.16 11.46 11.16 0 0 0
23/12/2021
11.38
 8,040 11.46 11.53 11.16 0 0 0
22/12/2021
11.38
 10,600 11.68 11.68 11.38 0 0 0
21/12/2021
11.53
 20,100 11.53 11.53 11.16 0 0 0
20/12/2021
11.38
 21,536 11.46 11.83 11.31 0 0 0
17/12/2021
11.46
 14,200 11.68 11.68 11.31 0 0 0
16/12/2021
11.53
 12,000 11.83 12.13 10.94 0 0 0
15/12/2021
10.27
 29,337 11.91 12.35 10.27 0 0 0
14/12/2021
12.05
 9,900 11.98 12.05 11.98 0 0 0
13/12/2021
12.43
 4,180 11.91 12.43 11.91 0 0 0
10/12/2021
11.98
 9,300 11.98 12.05 11.91 0 0 0
09/12/2021
12.13
 5,000 11.83 12.13 10.79 0 0 0
08/12/2021
11.98
 29,400 11.98 12.05 11.91 0 0 0
07/12/2021
11.98
 17,500 12.05 12.43 11.98 0 0 0
06/12/2021
12.05
 20,000 12.05 12.13 12.05 0 0 0
03/12/2021
12.20
 39,300 12.28 12.28 12.05 0 0 0
02/12/2021
12.35
 22,400 12.05 12.43 12.05 0 0 0
01/12/2021
12.28
 5,300 12.58 12.58 12.28 0 0 0
30/11/2021
12.65
 14,340 13.02 13.32 12.65 0 0 0
29/11/2021
12.87
 39,700 11.76 13.24 11.76 0 0 0
26/11/2021
12.13
 16,200 11.98 12.20 11.76 0 0 0
25/11/2021
11.98
 17,555 12.20 12.20 11.98 0 0 0
24/11/2021
12.20
 47,400 12.28 12.35 11.98 0 0 0
23/11/2021
12.28
 25,940 11.91 12.50 11.83 0 0 0
22/11/2021
12.35
 34,508 12.65 12.65 12.35 0 0 0
19/11/2021
12.72
 62,100 12.95 13.02 12.65 0 0 0
18/11/2021
13.10
 79,149 12.95 13.24 12.72 0 0 0
17/11/2021
13.24
 12,000 13.32 13.32 12.72 0 0 0
16/11/2021
13.39
 45,200 13.77 13.77 13.17 0 0 0
15/11/2021
13.84
 111,962 13.32 14.51 13.17 0 0 0
12/11/2021
13.32
 42,500 13.10 13.32 13.02 0 0 0
11/11/2021
13.24
 90,300 13.02 13.99 12.87 0 0 0
10/11/2021
13.17
 39,500 13.10 13.17 12.95 0 0 0
09/11/2021
13.02
 42,100 13.10 13.32 13.02 0 0 0
08/11/2021
13.32
 117,870 12.65 13.39 12.65 0 0 0
05/11/2021
12.58
 70,651 12.65 12.80 12.28 0 0 0
04/11/2021
12.35
 11,300 12.35 12.65 12.28 0 0 0
03/11/2021
12.72
 34,504 13.24 13.32 12.72 0 0 0
02/11/2021
13.10
 35,388 13.32 13.32 13.02 0 0 0
01/11/2021
12.87
 74,777 12.87 13.32 12.87 0 0 0
29/10/2021
12.80
 36,600 12.65 12.87 12.65 0 0 0
28/10/2021
12.80
 36,600 12.58 12.80 12.58 0 0 0
27/10/2021
12.65
 82,600 12.65 12.87 12.58 0 0 0
26/10/2021
12.72
 19,500 12.87 13.02 10.86 0 0 0
25/10/2021
12.72
 78,000 12.72 13.17 10.64 0 0 0
22/10/2021
12.87
 191,127 11.91 13.62 10.12 0 0 0
21/10/2021
11.91
 17,000 11.91 11.91 11.91 0 0 0
20/10/2021
11.98
 5,505 11.61 12.05 11.61 0 0 0
19/10/2021
12.20
 23,500 11.91 12.28 11.76 0 0 0
18/10/2021
11.91
 17,975 11.91 12.13 11.91 0 0 0
15/10/2021
12.05
 19,600 11.76 12.28 11.76 0 0 0
14/10/2021
12.13
 21,100 11.98 12.35 11.91 0 0 0
13/10/2021
12.28
 30,750 11.61 12.50 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |