CTCP Dược Hậu Giang (dhg)

100
0.40
(0.40%)
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) 		-5.40 -5.14% 426,200 -42,099 -4.2
99.60
105.60
100
2 tháng
(2024-09-23) 		-7.90 -7.35% 924,900 41,401 4.8
99.60
107.70
100
3 tháng
(2024-08-26) 		-6.80 -6.39% 1,207,000 55,501 6.3
99.60
108.60
100
6 tháng
(2024-05-27) 		-10.40 -9.45% 3,624,400 -199,225 -21.8
99.60
116.70
100
12 tháng
(2023-11-28) 		4.03 4.22% 5,773,300 -339,294 -36.1
92.67
116.70
100
24 tháng
(2022-12-05) 		21.68 27.82% 13,574,700 -654,026 -70.1
76.74
130.80
100
36 tháng
(2021-12-08) 		-9.47 -8.68% 19,246,100 -784,296 -88.4
72.56
130.80
100
60 tháng
(2019-12-19) 		24.50 32.62% 30,008,210 -894,676 -101.5
61.17
130.80
100
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
82.41
 9,700 82.41 82.41 81.99 1,400 4,800 -0.3
16/04/2021
82.41
 8,500 83.17 83.17 82.41 2,900 1,300 0.2
15/04/2021
83.17
 10,600 83.26 83.43 82.50 3,100 1,400 0.2
14/04/2021
83.26
 11,800 83.34 83.60 82.84 256,900 254,400 0.2
13/04/2021
83.34
 15,200 83.68 83.68 83.34 3,900 1,200 0.3
12/04/2021
83.68
 7,100 83.94 83.94 83.34 2,300 2,900 -0.1
09/04/2021
83.94
 10,300 83.77 84.10 82.84 255,100 250,000 0.5
08/04/2021
83.77
 5,100 84.19 84.19 83.77 1,000 2,400 -0.1
07/04/2021
84.19
 5,200 84.19 84.27 83.77 2,000 3,100 -0.1
06/04/2021
84.19
 6,600 84.36 84.36 83.94 3,300 1,500 0.2
05/04/2021
84.36
 5,000 84.44 84.44 84.02 402,065 404,765 -0.3
02/04/2021
84.44
 3,800 84.27 84.95 84.02 700 1,100 -0.0
01/04/2021
84.27
 5,600 84.27 84.36 83.94 0 0 0
31/03/2021
84.27
 4,100 84.36 84.36 84.10 2,100 900 0.1
30/03/2021
84.36
 6,700 84.36 84.53 84.19 3,500 1,300 0.2
29/03/2021
84.36
 6,600 82.84 84.36 83.51 900 0 0.1
26/03/2021
82.84
 20,200 84.53 84.53 82.84 6,100 0 0.6
25/03/2021
84.53
 4,100 84.02 84.70 84.02 0 0 0
24/03/2021
84.02
 6,100 84.87 85.88 83.85 3,200 100 0.3
23/03/2021
84.87
 6,500 85.03 86.22 84.78 2,100 0 0.2
22/03/2021
85.03
 6,400 84.95 85.12 84.95 0 4,700 -0.5
19/03/2021
84.95
 14,300 86.22 86.22 84.70 1,500 6,600 -0.5
18/03/2021
86.22
 4,700 85.54 86.22 85.37 1,800 300 0.2
17/03/2021
85.54
 3,300 85.63 85.63 84.53 1,000 1,000 0.0
16/03/2021
85.63
 4,700 85.54 85.63 85.37 3,700 0 0.4
15/03/2021
85.54
 17,900 85.80 86.64 85.54 3,300 3,100 0.0
12/03/2021
85.80
 9,400 85.80 86.89 85.63 2,700 1,300 0.1
11/03/2021
85.80
 10,400 84.53 86.22 85.37 1,400 1,300 0.0
10/03/2021
84.53
 16,600 83.34 84.53 83.34 0 6,800 -0.7
09/03/2021
83.34
 5,200 83.68 84.02 83.26 800 4,000 -0.3
08/03/2021
83.68
 25,400 83.68 84.53 83.17 600 22,100 -2.1
05/03/2021
83.68
 19,900 84.44 84.53 83.68 6,700 8,600 -0.2
04/03/2021
84.44
 10,900 84.61 84.95 84.44 3,400 2,900 0.1
03/03/2021
84.61
 13,300 84.95 85.37 84.61 3,600 9,700 -0.6
02/03/2021
84.95
 8,200 85.20 85.37 84.70 200 2,500 -0.2
01/03/2021
85.20
 13,600 84.95 85.20 84.61 3,000 6,200 -0.3
26/02/2021
84.95
 4,700 85.37 85.37 84.78 1,100 1,000 0.0
25/02/2021
85.37
 8,300 84.78 86.22 85.37 900 2,800 -0.2
24/02/2021
84.78
 10,400 86.13 86.22 84.78 3,100 1,500 0.2
23/02/2021
86.13
 16,200 84.95 86.22 84.87 2,000 3,100 -0.1
22/02/2021
84.95
 7,200 84.78 86.13 84.78 2,700 0 0.3
19/02/2021
84.78
 24,500 84.78 85.37 84.78 1,400 2,100 -0.1
18/02/2021
84.78
 11,500 85.37 85.80 84.61 1,200 7,700 -0.7
17/02/2021
85.37
 8,700 85.37 85.37 84.53 1,000 5,200 -0.4
09/02/2021
85.37
 7,700 84.36 85.37 82.84 400 1,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |