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)
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
17/08/2021
9.00
 120,210 8.04 9.00 8.04 0 0 0
16/08/2021
8.48
 101,000 8.71 8.71 7.89 0 0 0
13/08/2021
8.63
 900 8.63 8.63 8.63 0 0 0
12/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
11/08/2021
8.48
 1,200 8.48 8.48 8.48 0 0 0
10/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
09/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
06/08/2021
8.48
 1,200 8.48 8.48 8.48 0 0 0
05/08/2021
8.33
 16,500 8.48 8.48 8.33 0 0 0
04/08/2021
8.93
 200 7.74 8.93 7.74 0 0 0
03/08/2021
8.85
 0 8.85 8.85 8.85 0 0 0
02/08/2021
8.85
 100 8.85 8.85 8.85 0 0 0
30/07/2021
8.78
 800 8.04 8.78 8.04 0 0 0
29/07/2021
8.04
 0 8.04 8.04 8.04 0 0 0
28/07/2021
8.04
 500 8.04 8.04 8.04 0 0 0
27/07/2021
8.04
 500 8.04 8.04 8.04 0 0 0
26/07/2021
8.63
 0 8.63 8.63 8.63 0 0 0
23/07/2021
8.63
 0 8.63 8.63 8.63 0 0 0
22/07/2021
8.63
 0 8.63 8.63 8.63 0 0 0
21/07/2021
8.63
 0 8.63 8.63 8.63 0 0 0
20/07/2021
8.63
 100 8.63 8.63 8.63 0 0 0
19/07/2021
7.74
 100 7.74 7.74 7.74 0 0 0
16/07/2021
7.74
 0 7.74 7.74 7.74 0 0 0
15/07/2021
7.74
 0 7.74 7.74 7.74 0 0 0
14/07/2021
7.74
 0 7.74 7.74 7.74 0 0 0
13/07/2021
7.74
 100 7.74 7.74 7.74 0 0 0
12/07/2021
7.74
 3,000 7.74 7.74 7.74 0 0 0
09/07/2021
7.74
 0 7.74 7.74 7.74 0 0 0
08/07/2021
7.74
 2,000 7.74 7.74 7.74 0 0 0
07/07/2021
8.11
 0 8.11 8.11 8.11 0 0 0
06/07/2021
8.11
 100 8.11 8.11 8.11 0 0 0
05/07/2021
7.81
 1,500 7.81 7.81 7.81 0 0 0
02/07/2021
7.81
 1,100 7.81 7.81 7.81 0 0 0
01/07/2021
7.74
 500 7.74 7.74 7.74 0 0 0
30/06/2021
7.89
 7,700 7.89 7.89 7.74 0 0 0
29/06/2021
8.04
 100 8.04 8.04 8.04 0 0 0
28/06/2021
7.81
 500 8.63 8.63 7.81 0 0 0
25/06/2021
8.85
 200 8.41 8.85 8.41 0 0 0
24/06/2021
7.81
 0 7.81 7.81 7.81 0 0 0
23/06/2021
8.41
 4,100 7.89 8.41 7.81 0 0 0
22/06/2021
7.81
 3,700 8.26 8.41 7.81 0 0 0
21/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
18/06/2021
8.26
 200 8.26 8.26 8.26 0 0 0
17/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
16/06/2021
8.41
 5,600 8.19 8.41 8.19 0 0 0
15/06/2021
8.41
 2,000 8.41 8.41 8.41 0 0 0
14/06/2021
8.63
 9,400 8.63 8.63 8.63 0 0 0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/06/2021
8.48
 2,000 8.48 8.48 8.48 0 0 0
10/06/2021
7.96
 7,700 8.10 8.24 7.96 0 0 0
09/06/2021
8.17
 2,500 8.31 8.31 7.27 0 0 0
08/06/2021
8.52
 7,700 8.52 8.52 8.45 0 0 0
07/06/2021
8.52
 24,200 8.10 8.65 8.10 0 0 0
04/06/2021
8.10
 11,500 7.75 8.10 7.75 0 0 0
03/06/2021
7.82
 6,000 8.03 8.03 7.82 0 0 0
02/06/2021
8.03
 1,000 8.03 8.03 8.03 0 0 0
01/06/2021
8.03
 200 8.03 8.03 8.03 0 0 0
31/05/2021
8.03
 1,100 8.03 8.03 8.03 0 0 0
28/05/2021
8.31
 300 7.96 8.31 7.96 0 0 0
27/05/2021
7.96
 100 7.96 7.96 7.96 0 0 0
26/05/2021
7.75
 0 7.75 7.75 7.75 0 0 0
25/05/2021
7.75
 4,100 7.75 7.75 7.75 0 0 0
24/05/2021
8.31
 0 8.31 8.31 8.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |