CTCP Dược Vật tư Y tế Hải Dương (dhd)

27
0.30
(1.12%)
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
(2024-10-23) 		0.40 1.50% 13,800 0 0
26
27.50
26.70
2 tháng
(2024-09-23) 		0.90 3.45% 32,238 0 0
24
27.50
26.70
3 tháng
(2024-08-26) 		4 17.39% 52,585 0 0
23
27.50
26.70
6 tháng
(2024-05-27) 		3.60 15.38% 75,490 -1 -0.0
22
27.50
26.70
12 tháng
(2023-11-28) 		9.99 58.73% 164,085 -1 -0.0
14.84
27.50
26.70
24 tháng
(2022-12-05) 		16 145.50% 380,228 -1 -0.0
11
27.50
26.70
36 tháng
(2021-12-08) 		17.03 170.80% 619,361 399 0.0
9.68
27.50
26.70
60 tháng
(2019-12-19) 		19.20 245.95% 1,303,198 -164,515 -4.2
6.35
27.50
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2018
9.82
 6,400 9.82 9.82 9.82 2,000 0 0.1
21/11/2018
9.82
 2,500 9.82 9.82 9.82 500 0 0.0
20/11/2018
9.82
 8,800 9.82 9.84 9.74 1,500 0 0.1
19/11/2018
9.82
 1,000 9.82 9.82 9.82 0 0 0
16/11/2018
9.71
 600 10.07 10.07 9.71 0 0 0
15/11/2018
9.61
 1,300 10.07 10.07 9.61 1,200 0 0.0
14/11/2018
9.82
 2,600 10.05 10.05 9.61 1,300 0 0.0
13/11/2018
9.61
 3,000 9.61 9.61 9.61 0 0 0
12/11/2018
9.56
 1,700 10.15 10.15 9.56 600 0 0.0
09/11/2018
9.61
 6,100 10.20 10.20 9.56 3,000 0 0.1
08/11/2018
10.07
 300 8.71 10.07 8.71 0 100 -0.0
07/11/2018
10.15
 100 10.15 10.15 10.15 0 0 0
06/11/2018
9.97
 7,100 9.97 9.97 9.97 0 0 0
05/11/2018
9.92
 2,100 10.82 10.82 9.92 0 0 0
02/11/2018
9.89
 3,800 9.89 9.89 9.89 2,000 0 0.1
01/11/2018
9.89
 1,400 9.89 9.89 9.89 1,400 0 0.1
31/10/2018
9.89
 1,700 10.28 10.28 9.89 1,100 0 0.0
30/10/2018
9.89
 1,100 9.89 9.89 9.89 0 0 0
29/10/2018
9.84
 6,100 10.31 10.31 9.84 300 0 0.0
26/10/2018
9.82
 18,700 9.84 9.84 9.82 6,000 0 0.2
25/10/2018
9.82
 7,300 9.82 9.82 9.82 7,200 0 0.3
24/10/2018
9.82
 200 9.82 9.82 9.82 0 0 0
23/10/2018
9.20
 9,000 9.20 9.20 9.20 0 0 0
22/10/2018
9.17
 8,200 9.17 9.17 9.17 3,300 0 0.1
19/10/2018
9.17
 12,200 9.30 9.30 9.17 3,200 0 0.1
18/10/2018
9.30
 10,000 9.33 9.35 9.30 3,200 0 0.1
17/10/2018
9.30
 5,600 9.79 9.82 9.30 0 0 0
16/10/2018
9.04
 9,100 9.04 9.04 9.02 0 0 0
15/10/2018
9.02
 3,000 9.79 9.79 8.99 1,600 0 0.1
12/10/2018
9.02
 600 9.02 9.02 9.02 600 0 0.0
11/10/2018
9.02
 12,500 10.31 10.31 8.99 2,700 0 0.1
10/10/2018
8.99
 9,300 8.99 8.99 8.99 6,600 0 0.2
09/10/2018
9.02
 6,600 9.04 9.04 9.02 6,600 0 0.2
08/10/2018
9.04
 6,600 9.04 9.04 9.04 6,600 0 0.2
05/10/2018
9.04
 5,600 9.04 9.04 9.04 5,000 0 0.2
04/10/2018
9.04
 6,000 10.02 10.02 9.04 5,900 0 0.2
03/10/2018
9.04
 8,100 9.17 9.17 9.04 6,600 0 0.2
02/10/2018
9.04
 10,700 10.31 10.31 8.52 3,100 0 0.1
01/10/2018
9.79
 9,400 10.31 10.31 9.17 5,500 0 0.2
28/09/2018
9.17
 1,100 10.31 10.31 9.17 400 0 0.0
27/09/2018
9.17
 5,400 8.83 9.25 8.83 0 100 -0.0
26/09/2018
10.36
 100 10.36 10.36 10.36 0 0 0
25/09/2018
9.04
 5,700 9.09 9.09 8.81 2,500 0 0.1
24/09/2018
8.86
 1,200 8.86 8.86 8.86 1,200 0 0.0
21/09/2018
8.55
 2,100 8.71 9.82 8.55 0 400 -0.0
20/09/2018
8.73
 200 8.42 8.73 8.42 0 0 0
19/09/2018
8.52
 500 8.47 8.52 8.47 400 0 0.0
18/09/2018
8.47
 100 8.47 8.47 8.47 0 0 0
17/09/2018
8.68
 400 8.01 8.68 8.01 0 0 0
14/09/2018
8.63
 200 7.39 8.63 7.39 0 100 -0.0
13/09/2018
8.42
 800 8.42 8.42 8.42 800 300 0.0
12/09/2018
8.68
 2,900 8.40 8.76 8.40 2,600 0 0.1
11/09/2018
8.40
 5,100 8.47 8.47 8.40 2,500 0 0
10/09/2018
8.40
 3,900 8.47 8.47 8.40 3,600 0 0
07/09/2018
8.40
 2,400 8.32 8.40 8.32 100 100 0
06/09/2018
8.40
 9,100 8.32 8.40 8.32 3,600 0 0
05/09/2018
8.32
 16,000 8.32 8.34 8.32 3,000 0 0.1
04/09/2018
8.32
 2,300 8.29 8.32 8.29 900 0 0.0
31/08/2018
8.29
 5,700 8.40 8.40 8.27 1,300 0 0.0
30/08/2018
8.27
 4,400 8.27 8.27 8.27 2,000 0 0.1
29/08/2018
8.27
 2,300 8.27 8.27 8.27 300 0 0
28/08/2018
8.27
 3,700 8.27 8.27 8.27 3,600 0 0.1
27/08/2018
8.40
 5,700 8.27 8.40 8.27 5,100 0 0.2
24/08/2018
7.75
 2,700 7.80 7.80 7.75 1,900 0 0.1
23/08/2018
7.75
 1,700 7.75 7.88 7.75 0 0 0
22/08/2018
7.70
 300 7.70 7.70 7.70 0 0 0
21/08/2018
7.65
 900 7.52 7.75 7.52 0 100 -0.0
20/08/2018
8.73
 100 8.73 8.73 8.73 0 0 0
17/08/2018
8.11
 1,100 9.33 9.33 8.11 1,000 0 0.0
16/08/2018
8.11
 1,400 8.11 8.11 8.11 1,400 0 0.0
15/08/2018
8.86
 200 8.78 8.86 8.78 0 0 0
14/08/2018
7.75
 500 8.21 8.27 7.75 0 0 0
13/08/2018
8.37
 1,500 7.26 8.37 7.26 0 100 -0.0
10/08/2018
8.50
 200 8.50 8.50 8.50 0 0 0
09/08/2018
7.62
 100 7.62 7.62 7.62 0 0 0
08/08/2018
7.28
 0 7.28 7.28 7.28 0 0 0
07/08/2018
7.28
 100 7.28 7.28 7.28 0 100 -0.0
06/08/2018
9.64
 200 7.39 9.64 7.39 0 100 -0.0
03/08/2018
8.52
 100 8.52 8.52 8.52 0 0 0
02/08/2018
7.16
 700 8.89 8.89 7.13 300 0 0.0
01/08/2018
8.06
 0 8.06 8.06 8.06 0 0 0
31/07/2018
6.87
 200 6.87 9.22 9.22 0 100 -0.0
30/07/2018
8.03
 900 8.03 8.06 8.03 700 0 0.0
27/07/2018
8.27
 900 8.24 8.27 8.24 0 0 0
26/07/2018
8.03
 500 7.28 8.03 7.28 0 100 -0.0
25/07/2018
8.99
 200 8.09 8.99 8.09 0 0 0
24/07/2018
8.01
 800 7.90 8.76 7.90 0 100 -0.0
23/07/2018
8.76
 100 8.76 8.76 8.76 0 0 0
20/07/2018
8.27
 300 8.27 8.27 8.27 0 0 0
19/07/2018
8.06
 1,100 8.03 8.14 8.03 700 100 0.0
18/07/2018
9.79
 200 9.04 9.79 9.04 0 0 0
17/07/2018
9.02
 400 7.34 9.02 7.34 0 100 -0.0
16/07/2018
8.58
 100 8.58 8.58 8.58 0 0 0
13/07/2018
7.80
 1,000 7.90 7.90 7.80 0 0 0
12/07/2018
7.88
 800 8.76 8.76 7.75 100 0 0.0
11/07/2018
7.75
 3,400 7.88 7.88 7.75 900 0 0.0
10/07/2018
7.88
 1,900 8.14 8.14 7.88 0 1,000 -0.0
09/07/2018
9.14
 200 8.78 9.14 8.78 0 0 0
06/07/2018
8.73
 200 8.27 8.73 8.27 0 0 0
05/07/2018
7.78
 1,100 8.37 8.37 7.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |