CTCP Dược Vật tư Y tế Hải Dương (dhd)

38.50
1.50
(4.05%)
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)
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
21/09/2018
6.60
 2,100 6.72 7.58 6.60 0 400 -0.0
20/09/2018
6.74
 200 6.50 6.74 6.50 0 0 0
19/09/2018
6.58
 500 6.54 6.58 6.54 400 0 0.0
18/09/2018
6.54
 100 6.54 6.54 6.54 0 0 0
17/09/2018
6.70
 400 6.18 6.70 6.18 0 0 0
14/09/2018
6.66
 200 5.70 6.66 5.70 0 100 -0.0
13/09/2018
6.50
 800 6.50 6.50 6.50 800 300 0.0
12/09/2018
6.70
 2,900 6.48 6.76 6.48 2,600 0 0.1
11/09/2018
6.48
 5,100 6.54 6.54 6.48 2,500 0 0
10/09/2018
6.48
 3,900 6.54 6.54 6.48 3,600 0 0
07/09/2018
6.48
 2,400 6.42 6.48 6.42 100 100 0
06/09/2018
6.48
 9,100 6.42 6.48 6.42 3,600 0 0
05/09/2018
6.42
 16,000 6.42 6.44 6.42 3,000 0 0.1
04/09/2018
6.42
 2,300 6.40 6.42 6.40 900 0 0.0
31/08/2018
6.40
 5,700 6.48 6.48 6.38 1,300 0 0.0
30/08/2018
6.38
 4,400 6.38 6.38 6.38 2,000 0 0.1
29/08/2018
6.38
 2,300 6.38 6.38 6.38 300 0 0
28/08/2018
6.38
 3,700 6.38 6.38 6.38 3,600 0 0.1
27/08/2018
6.48
 5,700 6.38 6.48 6.38 5,100 0 0.2
24/08/2018
5.98
 2,700 6.02 6.02 5.98 1,900 0 0.1
23/08/2018
5.98
 1,700 5.98 6.08 5.98 0 0 0
22/08/2018
5.94
 300 5.94 5.94 5.94 0 0 0
21/08/2018
5.90
 900 5.80 5.98 5.80 0 100 -0.0
20/08/2018
6.74
 100 6.74 6.74 6.74 0 0 0
17/08/2018
6.26
 1,100 7.20 7.20 6.26 1,000 0 0.0
16/08/2018
6.26
 1,400 6.26 6.26 6.26 1,400 0 0.0
15/08/2018
6.84
 200 6.78 6.84 6.78 0 0 0
14/08/2018
5.98
 500 6.34 6.38 5.98 0 0 0
13/08/2018
6.46
 1,500 5.60 6.46 5.60 0 100 -0.0
10/08/2018
6.56
 200 6.56 6.56 6.56 0 0 0
09/08/2018
5.88
 100 5.88 5.88 5.88 0 0 0
08/08/2018
5.62
 0 5.62 5.62 5.62 0 0 0
07/08/2018
5.62
 100 5.62 5.62 5.62 0 100 -0.0
06/08/2018
7.44
 200 5.70 7.44 5.70 0 100 -0.0
03/08/2018
6.58
 100 6.58 6.58 6.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |