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)
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
12/10/2021
12.50
 3,200 12.50 12.50 12.50 0 0 0
11/10/2021
12.58
 87,658 11.76 13.02 11.76 0 0 0
08/10/2021
11.68
 15,025 11.46 11.76 11.46 0 0 0
07/10/2021
11.53
 12,000 11.46 11.61 11.38 0 0 0
06/10/2021
11.24
 15,320 11.38 11.68 11.24 0 0 0
05/10/2021
11.46
 28,500 11.83 11.83 11.16 0 0 0
04/10/2021
11.76
 20,900 11.91 12.05 11.16 0 0 0
01/10/2021
11.91
 6,600 11.24 12.20 11.24 0 0 0
30/09/2021
12.28
 10,400 11.91 12.28 11.91 0 0 0
29/09/2021
12.13
 14,700 12.28 12.28 11.91 0 0 0
28/09/2021
12.28
 13,771 12.13 12.65 11.91 0 0 0
27/09/2021
12.20
 15,407 12.05 12.20 11.53 0 0 0
24/09/2021
12.43
 15,000 12.58 12.58 12.28 0 0 0
23/09/2021
12.28
 44,381 12.20 12.80 12.20 0 0 0
22/09/2021
12.35
 33,405 12.13 12.80 11.98 0 0 0
21/09/2021
12.28
 52,500 12.58 12.58 11.98 0 0 0
20/09/2021
12.58
 43,007 13.10 13.10 12.43 0 800 -0.0
17/09/2021
12.50
 44,480 12.28 12.80 12.20 0 1,500 -0.0
16/09/2021
12.80
 23,450 13.69 13.69 12.35 0 0 0
15/09/2021
12.65
 61,725 12.13 13.54 12.05 0 0 0
14/09/2021
12.35
 45,100 12.87 12.87 12.20 300 0 0.0
13/09/2021
13.02
 44,810 12.35 13.24 12.35 2,000 1,000 0.0
10/09/2021
12.58
 37,860 11.38 12.58 11.38 0 1,000 -0.0
09/09/2021
12.28
 53,600 12.35 12.65 11.91 0 0 0
08/09/2021
12.35
 111,410 13.24 13.24 11.91 1,000 0 0.0
07/09/2021
13.02
 83,360 13.99 14.14 13.02 0 0 0
06/09/2021
14.06
 208,779 16.07 16.07 13.99 0 0 0
01/09/2021
14.44
 166,350 14.14 14.44 12.87 0 0 0
31/08/2021
12.65
 66,410 11.91 12.65 9.38 0 0 0
30/08/2021
11.24
 357,522 9.82 11.24 9.67 1,000 0 0.0
27/08/2021
9.90
 108,800 8.71 9.90 8.71 0 0 0
26/08/2021
8.71
 1,500 8.71 8.71 8.63 0 0 0
25/08/2021
9.30
 1,100 8.85 9.30 8.85 0 0 0
24/08/2021
8.41
 75,000 9.45 9.60 8.41 0 0 0
23/08/2021
8.93
 16,300 8.41 8.93 8.19 0 0 0
20/08/2021
8.48
 3,500 8.11 9.30 8.11 0 0 0
19/08/2021
9.52
 1,200 9.52 9.60 9.52 0 0 0
18/08/2021
9.38
 31,400 9.38 9.38 9.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |