CTCP Dược Vật tư Y tế Hải Dương (dhd)

38.50
0.30
(0.79%)
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
(2026-02-23) 		2 5.71% 30,600 0 0
35
38.50
38.50
2 tháng
(2026-01-15) 		3 8.82% 85,800 -4,200 -0.1
33.90
38.50
38.50
3 tháng
(2025-12-16) 		4 12.12% 109,700 -4,200 -0.1
33
38.50
38.50
6 tháng
(2025-09-17) 		6 19.35% 209,100 -4,200 -0.1
29.50
38.50
38.50
12 tháng
(2025-03-21) 		11.52 45.23% 436,300 -4,400 -0.1
25.48
38.50
38.50
24 tháng
(2024-03-26) 		20.79 128.30% 636,557 -4,401 -0.1
16.21
38.50
38.50
36 tháng
(2023-04-03) 		26.49 251.95% 859,589 -4,401 -0.1
8.63
38.50
38.50
60 tháng
(2021-04-12) 		29.98 426.74% 1,554,396 -97,115 -2.5
6.87
38.50
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2021
7.89
 2,000 7.89 7.89 7.89 0 0 0
12/10/2021
7.89
 603 7.89 7.89 7.89 0 82 -0.0
11/10/2021
7.51
 47 7.51 7.51 7.51 26 0 0.0
08/10/2021
7.51
 2,303 7.51 7.51 7.51 0 0 0
07/10/2021
7.92
 2,900 7.47 7.92 7.47 400 0 0.0
06/10/2021
7.51
 1,984 7.51 7.51 7.51 0 0 0
05/10/2021
7.51
 4,700 7.51 7.51 7.35 0 0 0
04/10/2021
7.51
 132 7.51 7.51 7.51 32 0 0.0
01/10/2021
7.47
 3,200 7.63 7.63 7.44 0 0 0
30/09/2021
7.63
 1,350 7.63 7.63 7.63 0 0 0
29/09/2021
7.51
 0 7.51 7.51 7.51 0 0 0
28/09/2021
7.89
 1,300 7.35 7.89 7.35 0 0 0
27/09/2021
8.24
 40 8.24 8.24 8.24 36 0 0.0
24/09/2021
8.24
 114 8.24 8.24 8.24 14 0 0.0
23/09/2021
7.70
 4,460 7.79 7.79 7.70 0 0 0
22/09/2021
7.95
 1,430 7.86 7.95 7.86 400 0 0.0
21/09/2021
7.63
 414 7.63 7.63 7.63 0 0 0
20/09/2021
7.73
 800 7.86 7.86 7.73 0 0 0
17/09/2021
7.89
 8,950 7.79 7.89 7.79 0 0 0
16/09/2021
7.79
 2,300 7.86 7.86 7.79 0 0 0
15/09/2021
7.89
 1,300 8.52 8.52 7.89 0 0 0
14/09/2021
7.89
 1,200 7.86 7.89 7.86 0 0 0
13/09/2021
8.17
 240 8.87 8.87 8.17 0 0 0
10/09/2021
7.89
 6,900 8.11 8.21 7.89 0 0 0
09/09/2021
8.11
 7,200 8.33 8.33 8.11 0 0 0
08/09/2021
8.37
 6,460 8.02 8.37 8.02 0 0 0
07/09/2021
8.17
 14,000 9.07 9.07 8.11 0 0 0
06/09/2021
8.21
 14,316 8.59 8.59 8.05 100 0 0.0
01/09/2021
8.59
 4,420 8.91 8.91 8.27 0 0 0
31/08/2021
8.91
 18,320 8.78 9.22 8.78 0 100 -0.0
30/08/2021
8.59
 33,491 7.95 8.59 7.89 0 14,710 -0.4
27/08/2021
7.95
 16,210 7.47 8.27 7.47 0 5,300 -0.1
26/08/2021
7.47
 1,520 7.47 7.47 7.47 20 0 0.0
25/08/2021
7.38
 500 7.63 7.63 7.38 0 0 0
24/08/2021
7.86
 21 7.86 7.86 7.86 0 0 0
23/08/2021
7.86
 0 7.86 7.86 7.86 0 0 0
20/08/2021
7.86
 200 7.86 7.86 7.86 0 0 0
19/08/2021
7.95
 3,379 7.89 7.95 7.89 0 0 0
18/08/2021
7.89
 20 7.89 7.89 7.89 0 0 0
17/08/2021
7.92
 1,500 7.95 7.95 7.89 0 0 0
16/08/2021
7.95
 0 7.95 7.95 7.95 0 0 0
13/08/2021
7.95
 200 7.95 7.95 7.95 0 0 0
12/08/2021
7.79
 1,120 7.92 7.92 7.79 0 0 0
11/08/2021
7.86
 1,340 7.32 7.86 7.32 40 0 0.0
10/08/2021
7.95
 959 8.11 8.11 7.95 0 0 0
09/08/2021
7.32
 1,020 7.32 7.32 7.32 0 0 0
06/08/2021
7.32
 560 7.32 7.32 7.32 0 0 0
05/08/2021
7.32
 620 7.32 7.32 7.32 0 500 -0.0
04/08/2021
7.32
 520 7.32 7.32 7.32 0 0 0
03/08/2021
7.73
 0 7.73 7.73 7.73 0 0 0
02/08/2021
7.38
 781 7.92 7.92 7.38 10 0 0.0
30/07/2021
7.95
 200 7.95 7.95 7.95 0 200 -0.0
29/07/2021
7.32
 0 7.32 7.32 7.32 0 0 0
28/07/2021
7.32
 118 7.32 7.32 7.32 0 0 0
27/07/2021
8.21
 100 8.21 8.21 8.21 0 0 0
26/07/2021
7.86
 0 7.86 7.86 7.86 0 0 0
23/07/2021
7.86
 50 7.86 7.86 7.86 0 0 0
22/07/2021
7.86
 3 7.86 7.86 7.86 0 0 0
21/07/2021
7.86
 200 7.86 7.86 7.86 100 0 0.0
20/07/2021
6.87
 100 6.87 6.87 6.87 0 0 0
19/07/2021
7.95
 250 8.02 8.02 7.95 0 150 -0.0
16/07/2021
8.02
 5,100 7.98 8.02 7.98 0 5,000 -0.1
15/07/2021
8.02
 0 8.02 8.02 8.02 0 0 0
14/07/2021
7.95
 400 8.21 8.21 7.95 100 0 0.0
13/07/2021
7.95
 900 7.09 7.95 7.09 0 0 0
12/07/2021
8.21
 400 8.52 8.52 8.21 100 0 0.0
09/07/2021
8.24
 1,400 8.21 8.24 7.16 100 100 -0
08/07/2021
7.00
 200 7.38 7.38 7.00 0 100 0
07/07/2021
7.38
 600 7.32 7.38 7.25 0 0 0
06/07/2021
8.37
 103 8.37 8.37 8.37 100 0 0.0
05/07/2021
7.32
 600 7.32 7.32 7.32 0 300 -0.0
02/07/2021
7.32
 200 8.14 8.14 7.32 100 0 0.0
01/07/2021
7.13
 10,305 7.13 7.13 7.13 2 9,300 -0.2
30/06/2021
7.13
 15,118 8.30 8.30 7.13 100 0 0.0
29/06/2021
7.25
 0 7.25 7.25 7.25 0 0 0
28/06/2021
7.60
 5,500 7.16 7.60 7.16 0 4,400 -0.1
25/06/2021
7.16
 3,400 7.16 7.16 7.16 0 0 0
24/06/2021
7.16
 410 7.16 7.16 7.16 0 0 0
23/06/2021
7.25
 0 7.25 7.25 7.25 0 0 0
22/06/2021
7.25
 0 7.25 7.25 7.25 0 0 0
21/06/2021
7.51
 200 7.63 7.63 7.00 0 0 0
18/06/2021
7.63
 0 7.63 7.63 7.63 0 0 0
17/06/2021
7.63
 4,300 7.63 7.63 7.63 0 4,300 -0.1
16/06/2021
7.63
 7,210 7.63 7.63 7.63 0 4,100 -0.1
15/06/2021
7.63
 1,400 7.63 7.63 7.63 0 1,400 -0.0
14/06/2021
7.63
 5,018 7.63 7.63 7.63 0 0 0
11/06/2021
7.79
 200 7.79 7.79 7.79 0 0 0
10/06/2021
8.27
 0 8.27 8.27 8.27 0 0 0
09/06/2021
8.27
 1,000 8.27 8.27 8.27 0 700 -0.0
08/06/2021
8.27
 200 8.27 8.27 8.27 0 200 -0.0
07/06/2021
8.27
 100 8.27 8.27 8.27 0 100 -0.0
04/06/2021
8.27
 200 8.27 8.27 8.27 0 0 0
03/06/2021
8.46
 0 8.46 8.46 8.46 0 0 0
02/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
02/06/2021
8.46
 1,600 8.49 8.49 8.46 0 0 0
01/06/2021
7.45
 5,200 7.40 7.53 7.40 300 2,700 -0.1
31/05/2021
7.40
 2,800 7.40 7.40 7.40 0 200 -0.0
28/05/2021
7.42
 1,524 7.40 7.55 7.40 24 1,124 -0.0
27/05/2021
7.40
 1,126 7.40 7.40 7.37 100 26 0.0
26/05/2021
7.08
 1,400 7.05 7.08 7.05 0 1,300 -0.0
25/05/2021
7.05
 1,300 7.05 7.05 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |