CTCP Dược Vật tư Y tế Hải Dương (dhd)

32.20
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
(2025-11-04) 		0.50 1.62% 19,000 0 0
29.50
33
33
2 tháng
(2025-10-06) 		-3.70 -10.57% 56,700 0 0
29.50
35
33
3 tháng
(2025-09-05) 		0.70 2.29% 105,300 0 0
29.50
35
33
6 tháng
(2025-06-09) 		3.30 11.79% 299,500 -200 -0.0
28
35
33
12 tháng
(2024-12-09) 		9.68 44.79% 408,115 -200 -0.0
21.08
35
33
24 tháng
(2023-12-15) 		17.61 128.61% 577,855 -201 -0.0
13.69
35
33
36 tháng
(2022-12-20) 		22.81 268.62% 801,172 -201 -0.0
8.49
35
33
60 tháng
(2020-12-30) 		24.18 339.42% 1,605,653 -136,115 -3.5
5.98
35
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
6.98
 0 6.98 6.98 6.98 0 0 0
18/02/2019
6.98
 4,300 6.98 6.98 6.98 0 0 0
15/02/2019
6.96
 0 6.96 6.96 6.96 0 0 0
14/02/2019
6.98
 3,400 6.08 6.98 6.08 0 0 0
13/02/2019
6.88
 1,800 7.94 7.94 6.68 0 0 0
12/02/2019
7.28
 100 7.28 7.28 7.28 0 0 0
11/02/2019
7.34
 100 7.34 7.34 7.34 0 0 0
01/02/2019
7.18
 500 6.28 7.18 6.28 0 0 0
31/01/2019
7.18
 21,500 7.18 7.18 7.18 0 0 0
30/01/2019
7.18
 1,400 7.18 7.18 7.18 0 0 0
29/01/2019
7.18
 14,200 7.98 7.98 7.18 0 0 0
28/01/2019
7.10
 3,200 7.10 7.10 7.10 0 0 0
25/01/2019
7.10
 500 7.10 7.10 7.10 0 0 0
24/01/2019
7.30
 9,200 7.18 7.30 7.18 0 0 0
23/01/2019
7.32
 1,300 7.32 7.32 7.32 0 0 0
22/01/2019
6.98
 0 6.98 6.98 6.98 0 0 0
21/01/2019
6.98
 1,100 6.68 7.08 6.68 0 0 0
18/01/2019
7.48
 100 7.48 7.48 7.48 0 0 0
17/01/2019
7.30
 800 7.30 7.30 7.30 0 0 0
16/01/2019
7.58
 0 7.58 7.58 7.58 0 0 0
15/01/2019
7.58
 900 7.58 7.58 7.58 0 0 0
14/01/2019
7.00
 200 7.76 7.76 7.00 0 0 0
11/01/2019
7.38
 100 7.38 7.38 7.38 0 0 0
10/01/2019
7.28
 0 7.28 7.28 7.28 0 0 0
09/01/2019
7.28
 0 7.28 7.28 7.28 0 0 0
08/01/2019
7.30
 1,600 7.08 7.30 7.08 0 0 0
07/01/2019
7.22
 2,400 6.58 7.22 6.58 0 0 0
04/01/2019
6.88
 200 7.54 7.54 6.88 0 0 0
03/01/2019
7.24
 400 6.78 7.24 6.78 0 0 0
02/01/2019
7.58
 1,100 7.56 7.58 7.56 0 0 0
28/12/2018
7.58
 400 6.74 7.58 6.50 0 0 0
27/12/2018
7.58
 300 7.18 7.58 6.38 0 0 0
26/12/2018
6.68
 100 6.68 6.68 6.68 0 0 0
25/12/2018
7.18
 6,800 6.58 7.18 6.58 0 0 0
24/12/2018
7.30
 400 6.22 7.30 6.22 0 100 -0.0
21/12/2018
7.30
 1,000 7.30 7.30 7.30 1,000 0 0.0
20/12/2018
7.30
 3,500 7.32 7.32 7.30 2,500 0 0.1
19/12/2018
7.30
 2,800 7.30 7.30 7.30 0 0 0
18/12/2018
7.28
 4,200 7.28 7.28 7.28 2,100 0 0.1
17/12/2018
7.28
 1,000 7.28 7.28 7.28 0 0 0
14/12/2018
7.20
 0 7.20 7.20 7.20 0 0 0
13/12/2018
7.20
 2,000 7.22 7.22 7.20 1,800 0 0.1
12/12/2018
7.20
 2,000 7.22 7.22 7.20 0 0 0
11/12/2018
7.18
 10,400 6.42 7.22 6.42 0 100 -0.0
10/12/2018
7.54
 0 7.54 7.54 7.54 0 0 0
07/12/2018
7.54
 100 7.54 7.54 7.54 0 0 0
06/12/2018
7.56
 1,800 7.56 7.56 7.54 1,700 0 0.1
05/12/2018
7.54
 4,100 7.46 7.58 7.46 2,500 0 0.1
04/12/2018
7.58
 3,700 7.58 7.58 7.54 500 0 0.0
03/12/2018
7.58
 500 7.58 7.58 7.58 0 0 0
30/11/2018
7.58
 500 6.82 7.58 6.82 0 100 -0.0
29/11/2018
7.58
 100 7.58 7.58 7.58 0 0 0
28/11/2018
7.58
 0 7.58 7.58 7.58 0 0 0
27/11/2018
7.58
 2,500 7.58 7.58 7.58 2,500 0 0.1
26/11/2018
7.58
 9,200 7.58 7.58 7.48 3,000 0 0.1
23/11/2018
7.58
 6,500 7.58 7.58 7.58 2,500 0 0.1
22/11/2018
7.58
 6,400 7.58 7.58 7.58 2,000 0 0.1
21/11/2018
7.58
 2,500 7.58 7.58 7.58 500 0 0.0
20/11/2018
7.58
 8,800 7.58 7.60 7.52 1,500 0 0.1
19/11/2018
7.58
 1,000 7.58 7.58 7.58 0 0 0
16/11/2018
7.50
 600 7.78 7.78 7.50 0 0 0
15/11/2018
7.42
 1,300 7.78 7.78 7.42 1,200 0 0.0
14/11/2018
7.58
 2,600 7.76 7.76 7.42 1,300 0 0.0
13/11/2018
7.42
 3,000 7.42 7.42 7.42 0 0 0
12/11/2018
7.38
 1,700 7.84 7.84 7.38 600 0 0.0
09/11/2018
7.42
 6,100 7.88 7.88 7.38 3,000 0 0.1
08/11/2018
7.78
 300 6.72 7.78 6.72 0 100 -0.0
07/11/2018
7.84
 100 7.84 7.84 7.84 0 0 0
06/11/2018
7.70
 7,100 7.70 7.70 7.70 0 0 0
05/11/2018
7.66
 2,100 8.36 8.36 7.66 0 0 0
02/11/2018
7.64
 3,800 7.64 7.64 7.64 2,000 0 0.1
01/11/2018
7.64
 1,400 7.64 7.64 7.64 1,400 0 0.1
31/10/2018
7.64
 1,700 7.94 7.94 7.64 1,100 0 0.0
30/10/2018
7.64
 1,100 7.64 7.64 7.64 0 0 0
29/10/2018
7.60
 6,100 7.96 7.96 7.60 300 0 0.0
26/10/2018
7.58
 18,700 7.60 7.60 7.58 6,000 0 0.2
25/10/2018
7.58
 7,300 7.58 7.58 7.58 7,200 0 0.3
24/10/2018
7.58
 200 7.58 7.58 7.58 0 0 0
23/10/2018
7.10
 9,000 7.10 7.10 7.10 0 0 0
22/10/2018
7.08
 8,200 7.08 7.08 7.08 3,300 0 0.1
19/10/2018
7.08
 12,200 7.18 7.18 7.08 3,200 0 0.1
18/10/2018
7.18
 10,000 7.20 7.22 7.18 3,200 0 0.1
17/10/2018
7.18
 5,600 7.56 7.58 7.18 0 0 0
16/10/2018
6.98
 9,100 6.98 6.98 6.96 0 0 0
15/10/2018
6.96
 3,000 7.56 7.56 6.94 1,600 0 0.1
12/10/2018
6.96
 600 6.96 6.96 6.96 600 0 0.0
11/10/2018
6.96
 12,500 7.96 7.96 6.94 2,700 0 0.1
10/10/2018
6.94
 9,300 6.94 6.94 6.94 6,600 0 0.2
09/10/2018
6.96
 6,600 6.98 6.98 6.96 6,600 0 0.2
08/10/2018
6.98
 6,600 6.98 6.98 6.98 6,600 0 0.2
05/10/2018
6.98
 5,600 6.98 6.98 6.98 5,000 0 0.2
04/10/2018
6.98
 6,000 7.74 7.74 6.98 5,900 0 0.2
03/10/2018
6.98
 8,100 7.08 7.08 6.98 6,600 0 0.2
02/10/2018
6.98
 10,700 7.96 7.96 6.58 3,100 0 0.1
01/10/2018
7.56
 9,400 7.96 7.96 7.08 5,500 0 0.2
28/09/2018
7.08
 1,100 7.96 7.96 7.08 400 0 0.0
27/09/2018
7.08
 5,400 6.82 7.14 6.82 0 100 -0.0
26/09/2018
8.00
 100 8.00 8.00 8.00 0 0 0
25/09/2018
6.98
 5,700 7.02 7.02 6.80 2,500 0 0.1
24/09/2018
6.84
 1,200 6.84 6.84 6.84 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |