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)
28/04/2020
76.07
 38,860 73.80 76.56 72.99 28,860 810 2.6
27/04/2020
73.80
 16,390 74.29 74.53 73.32 530 710 -0.0
24/04/2020
74.29
 6,380 75.26 75.75 74.13 550 810 -0.0
23/04/2020
75.26
 42,470 73.72 75.26 73.72 28,760 2,600 2.4
22/04/2020
73.72
 18,860 72.99 73.97 70.56 580 3,310 -0.2
21/04/2020
72.99
 53,130 72.99 76.15 72.91 240 7,950 -0.7
20/04/2020
72.99
 35,420 72.10 72.99 71.94 9,780 3,470 0.6
17/04/2020
72.10
 19,970 72.10 72.91 71.45 1,420 1,970 -0.0
16/04/2020
72.10
 22,040 71.37 72.26 70.89 2,590 1,220 0.1
15/04/2020
71.37
 17,360 71.13 72.51 70.48 1,450 2,340 -0.1
14/04/2020
71.13
 35,860 72.26 72.91 70.48 750 2,270 -0.1
13/04/2020
72.26
 34,710 72.26 74.45 72.18 790 9,080 -0.7
10/04/2020
72.26
 36,400 70.48 72.67 71.13 570 1,820 -0.1
09/04/2020
70.48
 23,140 67.65 70.48 67.65 1,140 3,010 -0.2
08/04/2020
67.65
 106,210 67.24 68.05 66.43 1,380 920 0.0
07/04/2020
67.24
 22,130 68.05 68.86 67.24 1,280 3,140 -0.2
06/04/2020
68.05
 16,160 66.27 68.05 66.11 1,660 1,460 0.0
03/04/2020
66.27
 9,340 64.00 66.43 64.00 1,140 710 0.0
01/04/2020
64.00
 21,450 64.00 65.22 64.00 1,380 18,140 -1.3
31/03/2020
64.00
 19,970 63.92 67.24 63.60 5,760 5,400 0.0
30/03/2020
63.92
 23,160 65.62 66.43 61.65 16,440 8,250 0.7
27/03/2020
65.62
 60,750 66.84 69.67 62.38 7,190 23,520 -1.3
26/03/2020
66.84
 27,920 65.46 69.59 64.81 470 8,420 -0.7
25/03/2020
65.46
 59,610 61.25 65.46 62.30 1,830 8,680 -0.6
24/03/2020
61.25
 9,410 61.17 61.41 58.65 6,230 2,610 0.3
23/03/2020
61.17
 52,370 63.19 63.19 58.82 8,250 2,420 0.4
20/03/2020
63.19
 18,720 62.38 63.51 62.46 520 2,120 -0.1
19/03/2020
62.38
 20,560 64.24 64.24 62.38 2,910 1,740 0.1
18/03/2020
64.24
 18,290 63.19 64.81 63.19 2,910 1,740 0.1
17/03/2020
63.19
 74,390 66.43 66.43 62.38 210 50,900 -4.0
16/03/2020
66.43
 65,460 69.67 69.67 64.81 7,640 54,940 -3.9
13/03/2020
69.67
 65,370 68.78 70.48 64.00 24,540 17,650 0.6
12/03/2020
68.78
 50,940 72.43 72.43 67.40 21,070 0 1.8
11/03/2020
72.43
 29,080 72.51 74.53 71.29 8,110 1,900 0.6
10/03/2020
72.51
 23,650 71.86 73.56 67.40 1,860 2,360 -0.0
09/03/2020
71.86
 61,430 76.96 76.96 71.62 12,010 1,140 1.0
06/03/2020
76.96
 14,240 76.07 77.37 76.07 580 1,460 -0.1
05/03/2020
76.07
 42,650 75.99 76.96 70.72 18,220 0 1.7
04/03/2020
75.99
 98,630 75.99 76.56 73.72 20,500 53,030 -2.9
03/03/2020
75.99
 35,210 76.96 78.42 75.91 9,200 5,380 0.4
02/03/2020
76.96
 17,520 77.77 78.18 75.26 6,390 1,370 0.5
28/02/2020
77.77
 26,240 79.80 79.80 77.77 2,580 1,700 0.1
27/02/2020
79.80
 59,450 78.66 79.80 78.10 2,040 300 0.2
26/02/2020
78.66
 11,850 79.39 79.72 78.58 1,350 340 0.1
25/02/2020
79.39
 41,790 79.39 80.85 79.39 9,600 630 0.9
24/02/2020
79.39
 88,130 78.42 81.34 78.58 1,190 2,910 -0.2
21/02/2020
78.42
 26,460 78.18 79.80 78.18 13,190 160 1.3
20/02/2020
78.18
 16,930 78.58 78.58 77.53 8,610 0 0.8
19/02/2020
78.58
 16,310 79.47 80.20 77.77 1,000 250 0.1
18/02/2020
79.47
 27,050 78.58 79.88 78.99 70 230 -0.0
17/02/2020
78.58
 20,260 77.37 78.58 76.15 680 2,870 -0.2
14/02/2020
77.37
 26,780 77.77 78.34 76.96 980 8,060 -0.7
13/02/2020
77.77
 39,570 80.61 80.77 77.77 12,300 10,840 0.1
12/02/2020
80.61
 41,690 80.20 80.93 79.39 12,170 5,850 0.6
11/02/2020
80.20
 51,720 81.82 81.82 79.96 1,910 50 0.2
10/02/2020
81.82
 51,850 78.91 81.82 77.85 510 3,050 -0.3
07/02/2020
78.91
 20,330 77.69 78.99 75.75 9,200 2,310 0.7
06/02/2020
77.69
 82,720 78.18 78.18 74.37 20,780 2,750 1.7
05/02/2020
78.18
 45,580 81.82 81.82 76.15 7,160 4,720 0.2
04/02/2020
81.82
 66,370 83.12 83.12 78.75 1,030 6,680 -0.6
03/02/2020
83.12
 152,290 80.61 86.20 82.63 2,620 62,910 -6.4
31/01/2020
80.61
 92,670 75.34 80.61 79.47 1,090 27,930 -2.7
30/01/2020
75.34
 75,960 71.29 75.34 72.10 8,430 8,000 0.0
22/01/2020
71.29
 56,900 71.54 72.10 69.83 21,130 50,000 -2.5
21/01/2020
71.54
 55,820 71.62 71.70 69.67 38,180 52,730 -1.3
20/01/2020
71.62
 3,620 71.29 71.62 70.32 350 0 0.0
17/01/2020
71.29
 6,390 70.81 71.29 70.81 4,050 920 0.3
16/01/2020
70.81
 34,420 72.10 72.10 70.48 1,850 25,700 -2.1
15/01/2020
72.10
 14,520 72.91 73.16 71.94 11,330 770 1.0
14/01/2020
72.91
 13,540 70.56 72.91 71.29 10,200 470 0.9
13/01/2020
70.56
 1,850 71.29 71.29 70.48 0 980 -0.1
10/01/2020
71.29
 52,270 72.10 72.10 69.91 25,410 50,960 -2.2
09/01/2020
72.10
 12,200 69.67 72.91 69.67 3,720 600 0.3
08/01/2020
69.67
 76,650 72.26 72.26 69.59 38,320 67,810 -2.6
07/01/2020
72.26
 26,000 73.88 73.88 72.26 10,170 21,080 -1.0
06/01/2020
73.88
 12,160 73.88 73.88 72.91 7,260 500 0.6
03/01/2020
73.88
 14,170 74.53 74.53 73.56 7,890 6,960 0.1
02/01/2020
74.53
 14,050 74.13 74.53 73.72 4,580 0 0.4
31/12/2019
74.13
 13,530 74.53 74.53 74.13 10,310 2,000 0.8
30/12/2019
74.53
 10,850 74.94 76.07 74.53 9,420 0 0.9
27/12/2019
74.94
 8,820 74.53 75.67 74.37 6,840 2,150 0.4
26/12/2019
74.53
 6,280 75.18 75.18 73.72 2,410 2,740 -0.0
25/12/2019
75.18
 14,000 73.88 75.26 73.80 13,300 8,290 0.5
24/12/2019
73.88
 5,300 73.80 74.05 72.91 0 960 -0.1
23/12/2019
73.80
 10,080 75.75 75.75 73.80 470 6,110 -0.5
20/12/2019
75.75
 1,490 75.10 76.56 75.34 660 30 0.1
19/12/2019
75.10
 7,630 76.56 76.56 73.88 30 4,700 -0.4
18/12/2019
76.56
 104,960 76.64 76.64 72.83 91,010 101,670 -1.0
17/12/2019
76.64
 4,500 76.15 76.64 75.91 2,500 3,100 -0.1
16/12/2019
76.15
 7,270 76.96 76.96 76.15 2,010 0 0.2
13/12/2019
76.96
 4,860 77.21 77.21 76.96 0 0 0
12/12/2019
77.21
 6,220 77.21 77.21 76.72 1,290 1,800 -0.0
11/12/2019
77.21
 2,620 77.37 77.37 76.56 800 400 0.0
10/12/2019
77.37
 4,210 77.61 77.61 76.96 620 390 0.0
09/12/2019
77.61
 32,620 75.83 77.61 75.83 16,780 600 1.5
06/12/2019
75.83
 2,020 76.15 76.48 75.75 720 0 0.1
05/12/2019
76.15
 1,450 75.83 76.40 75.75 1,100 0 0.1
04/12/2019
75.83
 3,350 76.15 76.15 75.83 2,160 640 0.1
03/12/2019
76.15
 24,420 76.15 76.48 75.50 16,610 18,680 -0.2
02/12/2019
76.15
 5,530 75.50 76.48 75.50 1,430 280 0.1

Chính sách bảo mật | Điều khoản sử dụng |