CTCP Dược Vật tư Y tế Hải Dương (dhd)

26.70
-0.30
(-1.11%)
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
(2026-07-01) 		-0.40 -1.43% 96,700 0 0
26.70
28
26.70
2 tháng
(2026-06-01) 		-1.10 -3.85% 167,900 0 0
26.70
28.60
26.70
3 tháng
(2026-05-04) 		-1.26 -4.37% 244,900 0 0
26.70
31
26.70
6 tháng
(2026-02-02) 		2.50 10.02% 351,000 0 0
25
31
26.70
12 tháng
(2025-08-05) 		5.60 25.58% 626,900 -4,200 -0.1
21.75
31
26.70
24 tháng
(2024-08-12) 		13.27 93.24% 909,998 -4,400 -0.1
13.09
31
26.70
36 tháng
(2023-08-16) 		18.43 203.36% 1,099,934 -4,401 -0.1
8.28
31
26.70
60 tháng
(2021-08-26) 		21.99 398.96% 1,699,014 -22,891 -0.6
5.51
31
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2019
4.37
 100 4.37 4.37 4.37 0 0 0
20/05/2019
4.90
 0 4.90 4.90 4.90 0 0 0
17/05/2019
4.90
 1,300 4.90 4.91 4.90 0 0 0
16/05/2019
4.28
 0 4.28 4.28 4.28 0 0 0
15/05/2019
4.28
 100 4.28 4.28 4.28 0 100 -0.0
14/05/2019
4.28
 100 4.28 4.28 4.28 0 0 0
13/05/2019
4.49
 0 4.49 4.49 4.49 0 0 0
10/05/2019
4.49
 0 4.49 4.49 4.49 0 0 0
09/05/2019
4.49
 0 4.49 4.49 4.49 0 0 0
08/05/2019
4.49
 100 4.49 4.49 4.49 0 0 0
07/05/2019
5.00
 1,500 5.00 5.00 5.00 0 0 0
06/05/2019
5.00
 0 5.00 5.00 5.00 0 0 0
03/05/2019
5.00
 0 5.00 5.00 5.00 0 0 0
02/05/2019
5.00
 3,500 5.00 5.00 5.00 0 3,400 -0.1
26/04/2019
5.00
 5,100 4.99 5.00 4.41 0 3,100 -0.1
25/04/2019
5.00
 500 5.00 5.00 4.41 0 0 0
24/04/2019
5.03
 0 5.03 5.03 5.03 0 0 0
23/04/2019
5.03
 0 5.03 5.03 5.03 0 0 0
22/04/2019
5.03
 0 5.03 5.03 5.03 0 0 0
19/04/2019
5.03
 1,900 5.01 5.03 5.01 0 1,800 -0.1
18/04/2019
5.03
 1,000 5.03 5.03 5.03 0 900 -0.0
17/04/2019
5.03
 900 5.03 5.03 5.03 0 0 0
16/04/2019
5.03
 1,100 5.03 5.03 5.03 0 1,100 -0.0
12/04/2019
5.04
 1,100 5.03 5.04 5.03 0 0 0
11/04/2019
5.00
 100 5.00 5.00 5.00 0 0 0
10/04/2019
5.15
 9,300 4.93 5.15 4.93 0 5,000 -0.2
09/04/2019
4.93
 3,700 4.88 4.93 4.87 0 2,100 -0.1
08/04/2019
4.85
 2,100 5.28 5.28 4.85 0 0 0
05/04/2019
5.29
 700 5.29 5.29 5.29 0 0 0
04/04/2019
5.44
 0 5.44 5.44 5.44 0 0 0
03/04/2019
5.44
 0 5.44 5.44 5.44 0 0 0
02/04/2019
5.44
 0 5.44 5.44 5.44 0 0 0
01/04/2019
5.44
 100 5.44 5.44 5.44 0 0 0
29/03/2019
5.03
 100 5.03 5.03 5.03 0 0 0
28/03/2019
5.29
 12,300 5.29 5.29 5.15 0 0 0
27/03/2019
5.29
 1,700 5.91 5.91 5.29 0 0 0
26/03/2019
5.41
 200 4.87 5.41 4.87 0 100 -0.0
25/03/2019
5.72
 100 5.72 5.72 5.72 0 0 0
22/03/2019
5.31
 0 5.31 5.31 5.31 0 0 0
21/03/2019
5.35
 800 5.29 5.35 5.29 0 0 0
20/03/2019
5.29
 4,000 5.29 5.32 5.29 0 0 0
19/03/2019
5.29
 4,900 5.74 5.74 4.71 0 0 0
18/03/2019
5.00
 100 5.00 5.00 5.00 0 100 -0.0
15/03/2019
5.87
 100 5.87 5.87 5.87 0 0 0
14/03/2019
5.29
 1,000 5.29 5.29 5.29 0 0 0
13/03/2019
5.59
 100 5.59 5.59 5.59 0 0 0
12/03/2019
5.57
 100 5.57 5.57 5.57 0 0 0
11/03/2019
5.44
 2,900 5.44 5.49 5.37 0 0 0
08/03/2019
5.50
 100 5.50 5.50 5.50 0 0 0
07/03/2019
5.41
 900 5.44 5.44 5.41 0 0 0
06/03/2019
5.41
 0 5.41 5.41 5.41 0 0 0
05/03/2019
5.41
 100 5.41 5.41 5.41 0 0 0
04/03/2019
5.29
 1,100 5.29 5.29 5.29 0 0 0
01/03/2019
5.29
 2,000 5.29 5.29 5.29 0 0 0
28/02/2019
5.84
 100 5.84 5.84 5.84 0 0 0
27/02/2019
5.29
 3,100 5.79 5.79 5.29 0 0 0
26/02/2019
5.29
 1,100 5.03 5.29 5.03 0 100 -0.0
25/02/2019
5.91
 100 5.91 5.91 5.91 0 0 0
22/02/2019
5.15
 1,000 5.15 5.15 5.15 0 0 0
21/02/2019
5.28
 100 5.28 5.28 5.28 0 0 0
20/02/2019
4.71
 100 4.71 4.71 4.71 0 0 0
19/02/2019
5.15
 0 5.15 5.15 5.15 0 0 0
18/02/2019
5.15
 4,300 5.15 5.15 5.15 0 0 0
15/02/2019
5.13
 0 5.13 5.13 5.13 0 0 0
14/02/2019
5.15
 3,400 4.49 5.15 4.49 0 0 0
13/02/2019
5.07
 1,800 5.85 5.85 4.93 0 0 0
12/02/2019
5.37
 100 5.37 5.37 5.37 0 0 0
11/02/2019
5.41
 100 5.41 5.41 5.41 0 0 0
01/02/2019
5.29
 500 4.63 5.29 4.63 0 0 0
31/01/2019
5.29
 21,500 5.29 5.29 5.29 0 0 0
30/01/2019
5.29
 1,400 5.29 5.29 5.29 0 0 0
29/01/2019
5.29
 14,200 5.88 5.88 5.29 0 0 0
28/01/2019
5.24
 3,200 5.24 5.24 5.24 0 0 0
25/01/2019
5.24
 500 5.24 5.24 5.24 0 0 0
24/01/2019
5.38
 9,200 5.29 5.38 5.29 0 0 0
23/01/2019
5.40
 1,300 5.40 5.40 5.40 0 0 0
22/01/2019
5.15
 0 5.15 5.15 5.15 0 0 0
21/01/2019
5.15
 1,100 4.93 5.22 4.93 0 0 0
18/01/2019
5.51
 100 5.51 5.51 5.51 0 0 0
17/01/2019
5.38
 800 5.38 5.38 5.38 0 0 0
16/01/2019
5.59
 0 5.59 5.59 5.59 0 0 0
15/01/2019
5.59
 900 5.59 5.59 5.59 0 0 0
14/01/2019
5.16
 200 5.72 5.72 5.16 0 0 0
11/01/2019
5.44
 100 5.44 5.44 5.44 0 0 0
10/01/2019
5.37
 0 5.37 5.37 5.37 0 0 0
09/01/2019
5.37
 0 5.37 5.37 5.37 0 0 0
08/01/2019
5.38
 1,600 5.22 5.38 5.22 0 0 0
07/01/2019
5.32
 2,400 4.85 5.32 4.85 0 0 0
04/01/2019
5.07
 200 5.56 5.56 5.07 0 0 0
03/01/2019
5.34
 400 5.00 5.34 5.00 0 0 0
02/01/2019
5.59
 1,100 5.57 5.59 5.57 0 0 0
28/12/2018
5.59
 400 4.97 5.59 4.79 0 0 0
27/12/2018
5.59
 300 5.29 5.59 4.71 0 0 0
26/12/2018
4.93
 100 4.93 4.93 4.93 0 0 0
25/12/2018
5.29
 6,800 4.85 5.29 4.85 0 0 0
24/12/2018
5.38
 400 4.59 5.38 4.59 0 100 -0.0
21/12/2018
5.38
 1,000 5.38 5.38 5.38 1,000 0 0.0
20/12/2018
5.38
 3,500 5.40 5.40 5.38 2,500 0 0.1
19/12/2018
5.38
 2,800 5.38 5.38 5.38 0 0 0
18/12/2018
5.37
 4,200 5.37 5.37 5.37 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |