CTCP Dược Hậu Giang (dhg)

107.90
0.30
(0.28%)
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
(2024-08-20) 		1 0.94% 399,700 -22,860 -2.4
106.30
108.60
107.60
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,048,300 -74,683 -8.0
105.50
110.21
107.60
3 tháng
(2024-06-21) 		-4.26 -3.81% 1,922,600 -168,415 -18.6
105.50
116.70
107.60
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,304,100 -192,734 -21.4
102.13
116.70
107.60
12 tháng
(2023-09-25) 		-1.09 -1% 5,920,900 -351,568 -37.9
92.67
116.70
107.60
24 tháng
(2022-09-30) 		29.95 38.57% 13,161,500 -566,302 -61.8
72.56
130.80
107.60
36 tháng
(2021-10-05) 		19.64 22.33% 19,945,900 -863,070 -96.5
72.56
130.80
107.60
60 tháng
(2019-10-16) 		33.07 44.37% 29,781,770 -740,540 -86.7
61.17
130.80
107.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
84.36
 7,900 85.20 85.29 83.68 700 700 -0.0
05/02/2021
85.20
 5,200 84.36 85.29 84.53 1,400 1,600 -0.0
04/02/2021
84.36
 5,800 85.20 86.05 84.27 1,700 100 0.2
03/02/2021
85.20
 6,300 82.92 85.20 83.68 0 100 -0.0
02/02/2021
82.92
 29,200 84.53 84.53 81.99 3,100 10,400 -0.7
01/02/2021
84.53
 12,900 85.37 87.06 80.39 800 8,300 -0.7
29/01/2021
85.37
 8,000 81.15 85.37 81.15 300 700 -0.0
28/01/2021
81.15
 63,200 85.37 85.37 79.46 12,200 31,400 -1.8
27/01/2021
85.37
 9,000 86.22 86.22 85.37 1,500 2,700 -0.1
26/01/2021
86.22
 15,000 87.40 87.40 86.22 700 3,300 -0.3
25/01/2021
87.40
 9,800 88.42 88.42 87.06 600 2,700 -0.2
22/01/2021
88.42
 9,700 89.09 89.09 87.91 600 0 0.1
21/01/2021
89.09
 17,000 86.22 89.09 86.39 600 12,700 -1.2
20/01/2021
86.22
 22,500 87.06 87.91 86.22 400 2,300 -0.2
19/01/2021
87.06
 19,200 89.77 89.77 87.06 47,000 47,000 0
18/01/2021
89.77
 12,200 91.29 91.29 89.26 500 0 0.1
15/01/2021
91.29
 78,200 92.05 92.05 89.18 26,465 94,665 -7.2
14/01/2021
92.05
 37,400 92.13 92.13 89.60 7,000 30,800 -2.5
13/01/2021
92.13
 29,300 89.43 94.50 90.44 0 3,500 -0.4
12/01/2021
89.43
 29,000 91.29 91.29 88.75 1,200 300 0.1
11/01/2021
91.29
 17,900 91.29 91.71 89.60 1,000 200 0.1
08/01/2021
91.29
 6,300 91.54 92.05 91.29 100 1,800 -0.2
07/01/2021
91.54
 38,400 89.85 92.98 90.02 300 3,800 -0.4
06/01/2021
89.85
 28,200 88.42 90.02 87.74 1,200 13,200 -1.2
05/01/2021
88.42
 800 88.42 88.75 88.42 100 0 0.0
04/01/2021
88.42
 3,100 87.91 88.67 87.91 0 400 -0.0
31/12/2020
87.91
 9,010 87.57 88.33 87.40 0 790 -0.1
30/12/2020
87.57
 9,380 87.65 87.99 87.49 710 5,330 -0.5
29/12/2020
87.65
 3,240 88.33 88.33 87.15 90 60 0.0
28/12/2020
88.33
 4,470 88.42 88.42 87.06 230 2,210 -0.2
25/12/2020
88.42
 3,400 88.08 88.42 87.74 10 0 0.0
24/12/2020
88.08
 5,190 87.91 88.75 86.98 30 20 0.0
23/12/2020
87.91
 1,890 87.06 88.75 87.57 610 280 0.0
22/12/2020
87.06
 9,400 87.99 88.75 87.06 30 7,550 -0.8
21/12/2020
87.99
 6,970 88.25 88.75 87.91 110 3,360 -0.3
18/12/2020
88.25
 5,140 88.16 88.33 87.06 350 30 0.0
17/12/2020
88.16
 4,840 88.75 88.75 87.40 150 470 -0.0
16/12/2020
88.75
 7,360 89.18 89.43 88.33 170 300 -0.0
15/12/2020
89.18
 6,470 88.92 89.43 88.33 340 3,200 -0.3
14/12/2020
88.92
 6,870 88.92 89.85 88.92 290 1,490 -0.1
11/12/2020
88.92
 5,540 89.01 89.01 88.92 2,590 1,470 0.1
10/12/2020
89.01
 9,170 90.02 90.36 89.01 10 570 -0.1
09/12/2020
90.02
 17,280 89.35 90.28 89.09 11,070 650 1.1
08/12/2020
89.35
 7,900 89.94 90.11 88.33 40 210 -0.0
07/12/2020
89.94
 10,670 89.35 90.44 89.35 910 4,150 -0.3
04/12/2020
89.35
 25,610 87.06 89.60 87.06 2,050 850 0.1
03/12/2020
87.06
 3,340 87.49 87.49 87.06 580 0 0.1
02/12/2020
87.49
 4,950 87.49 87.49 87.32 140 0 0.0
01/12/2020
87.49
 2,180 87.49 87.49 86.72 0 0 0
30/11/2020
87.49
 3,120 87.40 87.49 86.30 280 2,120 -0.2
27/11/2020
87.40
 2,320 87.40 87.91 86.89 0 940 -0.1
26/11/2020
87.40
 3,310 87.32 88.08 87.40 1,050 0 0.1
25/11/2020
87.32
 8,470 86.81 88.08 86.81 4,200 200 0.4
24/11/2020
86.81
 2,610 86.72 86.81 86.47 330 0 0.0
23/11/2020
86.72
 1,460 86.72 87.06 86.72 0 90 -0.0
20/11/2020
86.72
 3,560 86.98 86.98 86.56 60 1,600 -0.2
19/11/2020
86.98
 2,440 87.06 87.06 86.98 80 0 0.0
18/11/2020
87.06
 3,460 86.64 87.06 86.47 0 2,310 -0.2
17/11/2020
86.64
 3,040 86.72 87.06 86.39 20 100 -0.0
16/11/2020
86.72
 1,700 86.64 87.06 86.64 0 510 -0.1
13/11/2020
86.64
 3,300 87.82 87.82 86.64 480 1,600 -0.1
12/11/2020
87.82
 3,190 87.91 88.08 87.82 0 1,000 -0.1
11/11/2020
87.91
 8,360 86.98 87.91 86.98 1,320 0 0.1
10/11/2020
86.98
 6,560 87.91 87.91 86.39 1,610 580 0.1
09/11/2020
87.91
 9,330 87.06 87.91 86.22 50 2,820 -0.3
06/11/2020
87.06
 4,380 87.06 87.06 86.98 1,720 2,200 -0.0
05/11/2020
87.06
 20,900 87.06 87.06 83.85 1,140 18,290 -1.7
04/11/2020
87.06
 2,470 87.91 87.91 86.30 500 510 -0.0
03/11/2020
87.91
 4,350 87.82 87.91 86.81 930 1,090 -0.0
02/11/2020
87.82
 4,160 86.22 87.82 86.22 1,110 0 0.1
30/10/2020
86.22
 2,390 86.22 86.22 85.37 90 1,590 -0.2
29/10/2020
86.22
 4,170 86.22 86.22 85.80 330 500 -0.0
28/10/2020
86.22
 3,810 86.72 87.65 85.96 240 3,080 -0.3
27/10/2020
86.72
 2,110 87.06 87.82 86.39 930 1,470 -0.1
26/10/2020
87.06
 940 87.82 88.33 87.06 420 120 0.0
23/10/2020
87.82
 2,540 87.65 87.82 87.06 100 1,100 -0.1
22/10/2020
87.65
 4,730 87.15 87.91 86.22 1,000 280 0.1
21/10/2020
87.15
 3,480 87.06 87.82 87.06 700 90 0.1
20/10/2020
87.06
 2,250 87.06 87.91 87.06 340 120 0.0
19/10/2020
87.06
 1,770 87.91 88.58 85.80 0 170 -0.0
16/10/2020
87.91
 200 88.25 88.25 87.91 50 10 0.0
15/10/2020
88.25
 1,800 89.18 89.18 87.40 60 570 -0.1
14/10/2020
89.18
 7,840 87.91 89.18 85.03 190 10 0.0
13/10/2020
87.91
 2,530 89.26 89.26 87.57 230 0 0.0
12/10/2020
89.26
 9,900 88.58 89.51 87.32 7,890 1,050 0.7
09/10/2020
88.58
 3,040 88.75 89.51 87.40 2,190 1,210 0.1
08/10/2020
88.75
 1,220 88.75 89.60 88.75 770 0 0.1
07/10/2020
88.75
 2,170 88.58 88.84 87.99 20 0 0.0
06/10/2020
88.58
 4,890 87.99 88.75 87.49 700 4,030 -0.3
05/10/2020
87.99
 1,780 89.51 89.51 87.91 0 380 -0.0
02/10/2020
89.51
 6,850 89.51 89.60 88.67 130 0 0.0
01/10/2020
89.51
 8,160 89.18 89.60 88.92 60 0 0.0
30/09/2020
89.18
 4,730 89.51 89.51 89.09 3,010 250 0.3
29/09/2020
89.51
 13,560 89.60 90.02 89.09 2,490 2,860 -0.0
28/09/2020
89.60
 7,530 88.84 89.60 87.91 5,920 400 0.6
25/09/2020
88.84
 7,520 89.77 90.36 85.03 2,000 0 0.2
24/09/2020
89.77
 14,890 89.60 90.44 89.26 11,000 1,500 1.0
23/09/2020
89.60
 5,960 89.60 89.60 88.33 5,020 950 0.4
22/09/2020
89.60
 9,670 88.16 89.60 87.91 8,900 2,290 0.7
21/09/2020
88.16
 4,020 89.26 89.60 83.43 200 2,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |