CTCP Dược Vật tư Y tế Hải Dương (dhd)

27.90
0
(0%)
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
(2026-05-20) 		-0.80 -2.80% 83,400 0 0
27.50
28.80
27.90
2 tháng
(2026-04-20) 		-1.03 -3.57% 142,700 0 0
27.50
31
27.90
3 tháng
(2026-03-23) 		-0.73 -2.57% 184,200 0 0
27.50
31
27.90
6 tháng
(2025-12-22) 		3.32 13.57% 298,400 -4,200 -0.1
24.48
31
27.90
12 tháng
(2025-06-24) 		5.68 25.68% 599,400 -4,400 -0.1
20.65
31
27.90
24 tháng
(2024-07-01) 		13.57 95.35% 794,245 -4,401 -0.1
12.52
31
27.90
36 tháng
(2023-07-05) 		18.73 206.67% 1,022,781 -4,401 -0.1
7.91
31
27.90
60 tháng
(2021-07-15) 		21.89 370.38% 1,598,275 -28,591 -0.8
5.07
31
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
4.39
 0 4.39 4.39 4.39 0 0 0
15/06/2020
4.39
 0 4.39 4.39 4.39 0 0 0
12/06/2020
4.39
 200 4.39 4.39 4.39 0 0 0
11/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
10/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
09/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
08/06/2020
4.30
 10 4.30 4.30 4.30 0 0 0
05/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
04/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
03/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
02/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
01/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
29/05/2020
4.30
 0 4.30 4.30 4.30 0 0 0
28/05/2020
4.30
 1,600 4.30 4.30 4.30 0 0 0
27/05/2020
3.82
 0 3.82 3.82 3.82 0 0 0
26/05/2020
3.82
 0 3.82 3.82 3.82 0 0 0
25/05/2020
3.82
 1,000 3.82 3.82 3.82 0 1,000 -0.0
22/05/2020
4.49
 0 4.49 4.49 4.49 0 0 0
21/05/2020
4.49
 0 4.49 4.49 4.49 0 0 0
20/05/2020
4.49
 100 4.49 4.49 4.49 0 0 0
19/05/2020
5.16
 0 5.16 5.16 5.16 0 0 0
18/05/2020
5.16
 0 5.16 5.16 5.16 0 0 0
15/05/2020
5.16
 0 5.16 5.16 5.16 0 0 0
14/05/2020
5.16
 0 5.16 5.16 5.16 0 0 0
13/05/2020
5.16
 100 5.16 5.16 5.16 0 0 0
12/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
11/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
08/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
07/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
06/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
05/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
04/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
29/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
28/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
27/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
24/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
23/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
23/04/2020
6.04
 100 6.04 6.04 6.04 0 0 0
22/04/2020
5.27
 600 5.26 5.27 5.26 600 100 0.0
21/04/2020
5.27
 1,300 5.71 5.71 5.12 100 0 0.0
20/04/2020
4.97
 0 4.97 4.97 4.97 0 0 0
17/04/2020
4.97
 4,100 4.97 4.97 4.97 0 0 0
16/04/2020
5.12
 3,500 4.97 5.12 4.97 0 2,100 -0.1
15/04/2020
5.14
 0 5.14 5.14 5.14 0 0 0
14/04/2020
5.14
 0 5.14 5.14 5.14 0 0 0
13/04/2020
5.14
 100 5.14 5.14 5.14 100 0 0.0
10/04/2020
4.49
 3,400 4.49 4.49 4.49 0 3,400 -0.1
09/04/2020
4.49
 6,400 4.49 4.49 4.49 0 3,000 -0.1
08/04/2020
4.49
 1,620 4.49 4.49 4.49 0 0 0
07/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
06/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
03/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
01/04/2020
5.27
 100 5.27 5.27 5.27 100 0 0.0
31/03/2020
4.59
 0 4.59 4.59 4.59 0 0 0
30/03/2020
4.59
 1,110 4.59 4.59 3.46 1,100 0 0.0
27/03/2020
4.01
 500 4.01 4.01 4.01 0 0 0
26/03/2020
4.01
 0 4.01 4.01 4.01 0 0 0
25/03/2020
4.01
 0 4.01 4.01 4.01 0 0 0
24/03/2020
4.01
 0 4.01 4.01 4.01 0 0 0
23/03/2020
4.01
 0 4.01 4.01 4.01 0 0 0
20/03/2020
4.01
 2,030 4.01 4.01 4.01 0 0 0
19/03/2020
3.99
 0 3.99 3.99 3.99 0 0 0
18/03/2020
3.99
 1,100 3.99 3.99 3.99 0 0 0
17/03/2020
3.90
 600 3.90 3.90 3.90 0 0 0
16/03/2020
3.90
 0 3.90 3.90 3.90 0 0 0
13/03/2020
3.90
 0 3.90 3.90 3.90 0 0 0
12/03/2020
3.90
 10 3.90 3.90 3.90 0 0 0
11/03/2020
3.90
 1,010 3.90 3.90 3.90 0 0 0
10/03/2020
3.90
 0 3.90 3.90 3.90 0 0 0
09/03/2020
3.90
 1,000 3.90 3.90 3.90 0 0 0
06/03/2020
3.69
 1,000 3.69 3.69 3.69 0 0 0
05/03/2020
3.63
 0 3.63 3.63 3.63 0 0 0
04/03/2020
3.63
 0 3.63 3.63 3.63 0 0 0
03/03/2020
3.63
 100 3.63 3.63 3.63 0 0 0
02/03/2020
3.92
 1,000 3.92 3.92 3.92 0 0 0
28/02/2020
3.92
 1,000 3.92 3.92 3.92 0 0 0
27/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
26/02/2020
3.92
 100 3.92 3.92 3.92 0 0 0
25/02/2020
3.92
 2,700 3.92 3.92 3.92 0 0 0
24/02/2020
3.92
 200 3.92 3.92 3.92 0 0 0
21/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
20/02/2020
3.92
 500 3.92 3.92 3.92 0 0 0
19/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
18/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
17/02/2020
3.84
 1,000 3.84 3.84 3.84 0 0 0
14/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
13/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
12/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
11/02/2020
3.84
 900 3.84 3.84 3.84 0 0 0
10/02/2020
4.02
 0 4.02 4.02 4.02 0 0 0
07/02/2020
4.02
 0 4.02 4.02 4.02 0 0 0
06/02/2020
4.02
 0 4.02 4.02 4.02 0 0 0
05/02/2020
4.02
 0 4.02 4.02 4.02 0 0 0
04/02/2020
4.04
 1,110 3.93 4.04 3.93 0 0 0
03/02/2020
4.05
 2,700 4.04 4.05 4.04 0 0 0
31/01/2020
4.13
 600 4.07 4.13 4.07 0 0 0
30/01/2020
3.61
 0 3.61 3.61 3.61 0 0 0
22/01/2020
3.61
 0 3.61 3.61 3.61 0 0 0
21/01/2020
3.61
 2,000 3.61 3.61 3.61 0 0 0
20/01/2020
3.92
 3,500 3.92 3.92 3.92 0 0 0
17/01/2020
4.22
 0 4.22 4.22 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |