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)
24/05/2021
6.92
 13,300 7.08 7.08 6.89 0 2,700 -0.1
21/05/2021
7.08
 2,900 7.08 7.08 7.08 0 2,900 -0.1
20/05/2021
7.02
 2,900 7.08 7.08 7.02 0 0 0
19/05/2021
7.40
 2,700 7.40 7.40 7.02 0 0 0
18/05/2021
7.40
 0 7.40 7.40 7.40 0 0 0
17/05/2021
7.40
 300 7.40 7.40 7.40 0 0 0
14/05/2021
7.40
 2,000 7.40 7.40 7.40 0 1,800 -0.1
13/05/2021
7.37
 1,800 7.37 7.82 7.37 0 0 0
12/05/2021
8.59
 100 8.59 8.59 8.59 100 0 0.0
11/05/2021
7.47
 1,513 7.47 7.50 7.47 0 0 0
10/05/2021
8.75
 100 7.63 8.75 8.75 100 0 0.0
07/05/2021
7.63
 0 7.63 7.63 7.63 0 0 0
06/05/2021
7.63
 0 7.63 7.63 7.63 0 0 0
05/05/2021
7.95
 200 7.32 7.95 7.32 0 0 0
04/05/2021
8.48
 723 9.14 9.14 8.48 100 600 -0.0
29/04/2021
7.95
 0 7.95 7.95 7.95 0 0 0
28/04/2021
7.95
 0 7.95 7.95 7.95 0 0 0
27/04/2021
8.48
 600 7.53 8.48 7.53 0 200 -0.0
26/04/2021
8.48
 3,000 7.29 8.48 7.29 0 1,300 -0.0
23/04/2021
7.40
 8,101 7.40 7.42 7.40 100 6,900 -0.2
22/04/2021
7.37
 4,100 7.29 7.42 7.29 0 700 -0.0
20/04/2021
7.16
 600 8.19 8.19 7.16 100 100 0
19/04/2021
7.16
 8,200 7.08 7.16 7.08 0 7,900 -0.2
16/04/2021
7.05
 3,200 8.14 8.14 7.05 100 0 0.0
15/04/2021
7.10
 600 7.10 7.10 7.10 0 600 -0.0
14/04/2021
7.05
 4,000 7.05 7.05 7.05 0 4,000 -0.1
13/04/2021
7.05
 7,270 7.02 7.05 7.02 0 3,200 -0.1
12/04/2021
7.02
 10,500 7.02 7.02 7.02 0 6,900 -0.2
09/04/2021
6.97
 3,900 7.02 7.02 6.97 0 1,000 -0.0
08/04/2021
7.02
 2,800 7.02 7.02 7.02 0 1,300 -0.0
07/04/2021: Cổ tức tiền mặt tỉ lệ: 6%
07/04/2021
6.97
 300 6.97 6.97 6.97 0 0 0
06/04/2021
6.81
 10,675 6.81 6.81 6.81 0 5,000 -0.1
05/04/2021
6.81
 45,949 6.81 6.81 6.68 500 1,000 -0.0
02/04/2021
6.84
 200 6.09 6.84 6.09 0 0 0
01/04/2021
6.86
 14,019 6.81 6.86 6.81 0 0 0
31/03/2021
6.89
 22,600 6.89 6.89 6.89 0 4,500 -0.1
30/03/2021
6.89
 1,900 6.89 6.89 6.89 0 0 0
29/03/2021
6.73
 800 6.92 6.92 6.73 0 700 -0.0
26/03/2021
6.92
 0 6.92 6.92 6.92 0 0 0
25/03/2021
6.92
 1,087 6.92 6.92 6.92 0 1,000 -0.0
24/03/2021
6.92
 100 6.92 6.92 6.92 0 0 0
23/03/2021
6.89
 700 6.94 6.94 6.89 0 0 0
22/03/2021
6.94
 2,600 6.73 6.94 6.73 0 2,600 -0.1
19/03/2021
6.73
 2,600 6.71 6.73 6.71 0 1,700 -0.0
18/03/2021
6.99
 1,700 6.68 6.99 6.68 0 100 -0.0
17/03/2021
6.48
 0 6.48 6.48 6.48 0 0 0
16/03/2021
6.48
 200 6.48 6.48 6.48 0 0 0
15/03/2021
6.73
 2,300 6.79 6.79 6.73 0 900 -0.0
12/03/2021
6.79
 1,300 6.79 6.79 6.79 0 900 -0.0
11/03/2021
6.79
 1,000 6.79 6.79 6.79 0 1,000 -0.0
10/03/2021
6.79
 1,000 6.79 6.79 6.79 0 0 0
09/03/2021
6.53
 0 6.53 6.53 6.53 0 0 0
08/03/2021
6.53
 0 6.53 6.53 6.53 0 0 0
05/03/2021
6.53
 0 6.53 6.53 6.53 0 0 0
04/03/2021
6.53
 0 6.53 6.53 6.53 0 0 0
03/03/2021
6.53
 0 6.53 6.53 6.53 0 0 0
02/03/2021
6.53
 0 6.53 6.53 6.53 0 0 0
01/03/2021
6.53
 400 6.53 6.53 6.53 0 0 0
26/02/2021
6.89
 0 6.89 6.89 6.89 0 0 0
25/02/2021
6.89
 0 6.89 6.89 6.89 0 0 0
24/02/2021
6.89
 0 6.89 6.89 6.89 0 0 0
23/02/2021
6.89
 0 6.89 6.89 6.89 0 0 0
22/02/2021
6.89
 0 6.89 6.89 6.89 0 0 0
19/02/2021
6.89
 2,000 6.92 6.92 6.89 0 0 0
18/02/2021
6.94
 700 6.97 6.97 6.94 0 200 -0.0
17/02/2021
6.97
 4 6.97 6.97 6.97 0 0 0
09/02/2021
6.97
 1,300 6.97 6.97 6.97 0 0 0
08/02/2021
6.97
 200 7.62 7.62 6.97 0 0 0
05/02/2021
7.62
 0 7.62 7.62 7.62 0 0 0
04/02/2021
7.62
 103 7.62 7.62 7.62 100 0 0.0
03/02/2021
6.86
 3,200 6.84 6.86 5.34 100 1,000 -0.0
02/02/2021
5.98
 100 5.98 5.98 5.98 0 0 0
01/02/2021
6.99
 100 6.99 6.99 6.99 100 0 0.0
29/01/2021
6.42
 6,010 6.35 6.42 6.35 0 6,000 -0.1
28/01/2021
6.35
 2,210 6.35 6.35 6.35 0 1,200 -0.0
27/01/2021
6.35
 3,000 6.35 6.35 6.35 0 1,800 -0.0
26/01/2021
6.48
 5,100 6.99 6.99 6.48 100 0 0.0
25/01/2021
6.61
 1,100 6.61 6.61 6.61 0 0 0
22/01/2021
7.36
 0 7.36 7.36 7.36 0 0 0
21/01/2021
7.12
 200 7.59 7.59 7.12 100 0 0.0
20/01/2021
6.61
 0 6.61 6.61 6.61 0 0 0
19/01/2021
6.61
 1,000 6.61 6.61 6.61 0 500 -0.0
18/01/2021
6.61
 5,500 6.48 6.61 6.48 0 5,000 -0.1
15/01/2021
6.94
 1,600 6.94 6.94 6.94 100 0 0.0
14/01/2021
6.94
 6,000 6.94 6.94 6.94 0 6,000 -0.2
13/01/2021
6.94
 7,000 6.99 6.99 6.94 0 1,000 -0.0
12/01/2021
6.97
 0 6.97 6.97 6.97 0 0 0
11/01/2021
6.97
 500 6.97 6.97 6.97 0 0 0
08/01/2021
6.97
 0 6.97 6.97 6.97 0 0 0
07/01/2021
6.97
 1,200 6.97 6.97 6.97 0 0 0
06/01/2021
6.97
 200 6.97 6.97 6.97 0 0 0
05/01/2021
8.19
 100 8.19 8.19 8.19 100 0 0.0
04/01/2021
7.12
 0 7.12 7.12 7.12 0 0 0
31/12/2020
7.12
 0 7.12 7.12 7.12 0 0 0
30/12/2020
7.12
 0 7.12 7.12 7.12 0 0 0
29/12/2020
7.12
 0 7.12 7.12 7.12 0 0 0
28/12/2020
6.99
 2,300 7.38 7.38 6.99 100 0 0.0
25/12/2020
6.42
 0 6.42 6.42 6.42 0 0 0
24/12/2020
6.48
 3,000 6.35 6.48 6.35 0 0 0
23/12/2020
6.50
 3,400 6.50 6.50 6.50 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |