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)
17/12/2018
5.37
 1,000 5.37 5.37 5.37 0 0 0
14/12/2018
5.31
 0 5.31 5.31 5.31 0 0 0
13/12/2018
5.31
 2,000 5.32 5.32 5.31 1,800 0 0.1
12/12/2018
5.31
 2,000 5.32 5.32 5.31 0 0 0
11/12/2018
5.29
 10,400 4.74 5.32 4.74 0 100 -0.0
10/12/2018
5.56
 0 5.56 5.56 5.56 0 0 0
07/12/2018
5.56
 100 5.56 5.56 5.56 0 0 0
06/12/2018
5.57
 1,800 5.57 5.57 5.56 1,700 0 0.1
05/12/2018
5.56
 4,100 5.50 5.59 5.50 2,500 0 0.1
04/12/2018
5.59
 3,700 5.59 5.59 5.56 500 0 0.0
03/12/2018
5.59
 500 5.59 5.59 5.59 0 0 0
30/11/2018
5.59
 500 5.03 5.59 5.03 0 100 -0.0
29/11/2018
5.59
 100 5.59 5.59 5.59 0 0 0
28/11/2018
5.59
 0 5.59 5.59 5.59 0 0 0
27/11/2018
5.59
 2,500 5.59 5.59 5.59 2,500 0 0.1
26/11/2018
5.59
 9,200 5.59 5.59 5.51 3,000 0 0.1
23/11/2018
5.59
 6,500 5.59 5.59 5.59 2,500 0 0.1
22/11/2018
5.59
 6,400 5.59 5.59 5.59 2,000 0 0.1
21/11/2018
5.59
 2,500 5.59 5.59 5.59 500 0 0.0
20/11/2018
5.59
 8,800 5.59 5.60 5.54 1,500 0 0.1
19/11/2018
5.59
 1,000 5.59 5.59 5.59 0 0 0
16/11/2018
5.53
 600 5.74 5.74 5.53 0 0 0
15/11/2018
5.47
 1,300 5.74 5.74 5.47 1,200 0 0.0
14/11/2018
5.59
 2,600 5.72 5.72 5.47 1,300 0 0.0
13/11/2018
5.47
 3,000 5.47 5.47 5.47 0 0 0
12/11/2018
5.44
 1,700 5.78 5.78 5.44 600 0 0.0
09/11/2018
5.47
 6,100 5.81 5.81 5.44 3,000 0 0.1
08/11/2018
5.74
 300 4.96 5.74 4.96 0 100 -0.0
07/11/2018
5.78
 100 5.78 5.78 5.78 0 0 0
06/11/2018
5.68
 7,100 5.68 5.68 5.68 0 0 0
05/11/2018
5.65
 2,100 6.16 6.16 5.65 0 0 0
02/11/2018
5.63
 3,800 5.63 5.63 5.63 2,000 0 0.1
01/11/2018
5.63
 1,400 5.63 5.63 5.63 1,400 0 0.1
31/10/2018
5.63
 1,700 5.85 5.85 5.63 1,100 0 0.0
30/10/2018
5.63
 1,100 5.63 5.63 5.63 0 0 0
29/10/2018
5.60
 6,100 5.87 5.87 5.60 300 0 0.0
26/10/2018
5.59
 18,700 5.60 5.60 5.59 6,000 0 0.2
25/10/2018
5.59
 7,300 5.59 5.59 5.59 7,200 0 0.3
24/10/2018
5.59
 200 5.59 5.59 5.59 0 0 0
23/10/2018
5.24
 9,000 5.24 5.24 5.24 0 0 0
22/10/2018
5.22
 8,200 5.22 5.22 5.22 3,300 0 0.1
19/10/2018
5.22
 12,200 5.29 5.29 5.22 3,200 0 0.1
18/10/2018
5.29
 10,000 5.31 5.32 5.29 3,200 0 0.1
17/10/2018
5.29
 5,600 5.57 5.59 5.29 0 0 0
16/10/2018
5.15
 9,100 5.15 5.15 5.13 0 0 0
15/10/2018
5.13
 3,000 5.57 5.57 5.12 1,600 0 0.1
12/10/2018
5.13
 600 5.13 5.13 5.13 600 0 0.0
11/10/2018
5.13
 12,500 5.87 5.87 5.12 2,700 0 0.1
10/10/2018
5.12
 9,300 5.12 5.12 5.12 6,600 0 0.2
09/10/2018
5.13
 6,600 5.15 5.15 5.13 6,600 0 0.2
08/10/2018
5.15
 6,600 5.15 5.15 5.15 6,600 0 0.2
05/10/2018
5.15
 5,600 5.15 5.15 5.15 5,000 0 0.2
04/10/2018
5.15
 6,000 5.71 5.71 5.15 5,900 0 0.2
03/10/2018
5.15
 8,100 5.22 5.22 5.15 6,600 0 0.2
02/10/2018
5.15
 10,700 5.87 5.87 4.85 3,100 0 0.1
01/10/2018
5.57
 9,400 5.87 5.87 5.22 5,500 0 0.2
28/09/2018
5.22
 1,100 5.87 5.87 5.22 400 0 0.0
27/09/2018
5.22
 5,400 5.03 5.26 5.03 0 100 -0.0
26/09/2018
5.90
 100 5.90 5.90 5.90 0 0 0
25/09/2018
5.15
 5,700 5.18 5.18 5.01 2,500 0 0.1
24/09/2018
5.04
 1,200 5.04 5.04 5.04 1,200 0 0.0
21/09/2018
4.87
 2,100 4.96 5.59 4.87 0 400 -0.0
20/09/2018
4.97
 200 4.79 4.97 4.79 0 0 0
19/09/2018
4.85
 500 4.82 4.85 4.82 400 0 0.0
18/09/2018
4.82
 100 4.82 4.82 4.82 0 0 0
17/09/2018
4.94
 400 4.56 4.94 4.56 0 0 0
14/09/2018
4.91
 200 4.21 4.91 4.21 0 100 -0.0
13/09/2018
4.79
 800 4.79 4.79 4.79 800 300 0.0
12/09/2018
4.94
 2,900 4.78 4.99 4.78 2,600 0 0.1
11/09/2018
4.78
 5,100 4.82 4.82 4.78 2,500 0 0
10/09/2018
4.78
 3,900 4.82 4.82 4.78 3,600 0 0
07/09/2018
4.78
 2,400 4.74 4.78 4.74 100 100 0
06/09/2018
4.78
 9,100 4.74 4.78 4.74 3,600 0 0
05/09/2018
4.74
 16,000 4.74 4.75 4.74 3,000 0 0.1
04/09/2018
4.74
 2,300 4.72 4.74 4.72 900 0 0.0
31/08/2018
4.72
 5,700 4.78 4.78 4.71 1,300 0 0.0
30/08/2018
4.71
 4,400 4.71 4.71 4.71 2,000 0 0.1
29/08/2018
4.71
 2,300 4.71 4.71 4.71 300 0 0
28/08/2018
4.71
 3,700 4.71 4.71 4.71 3,600 0 0.1
27/08/2018
4.78
 5,700 4.71 4.78 4.71 5,100 0 0.2
24/08/2018
4.41
 2,700 4.44 4.44 4.41 1,900 0 0.1
23/08/2018
4.41
 1,700 4.41 4.49 4.41 0 0 0
22/08/2018
4.38
 300 4.38 4.38 4.38 0 0 0
21/08/2018
4.35
 900 4.28 4.41 4.28 0 100 -0.0
20/08/2018
4.97
 100 4.97 4.97 4.97 0 0 0
17/08/2018
4.62
 1,100 5.31 5.31 4.62 1,000 0 0.0
16/08/2018
4.62
 1,400 4.62 4.62 4.62 1,400 0 0.0
15/08/2018
5.04
 200 5.00 5.04 5.00 0 0 0
14/08/2018
4.41
 500 4.68 4.71 4.41 0 0 0
13/08/2018
4.76
 1,500 4.13 4.76 4.13 0 100 -0.0
10/08/2018
4.84
 200 4.84 4.84 4.84 0 0 0
09/08/2018
4.34
 100 4.34 4.34 4.34 0 0 0
08/08/2018
4.15
 0 4.15 4.15 4.15 0 0 0
07/08/2018
4.15
 100 4.15 4.15 4.15 0 100 -0.0
06/08/2018
5.49
 200 4.21 5.49 4.21 0 100 -0.0
03/08/2018
4.85
 100 4.85 4.85 4.85 0 0 0
02/08/2018
4.07
 700 5.06 5.06 4.06 300 0 0.0
01/08/2018
4.59
 0 4.59 4.59 4.59 0 0 0
31/07/2018
3.91
 200 3.91 5.25 5.25 0 100 -0.0
30/07/2018
4.57
 900 4.57 4.59 4.57 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |