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
(2024-08-21) 		0.70 0.65% 368,400 -1,060 -0.1
106.30
108.60
107.90
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,061,400 -73,983 -7.9
105.50
110.21
107.90
3 tháng
(2024-06-24) 		-2.61 -2.37% 1,920,400 -161,600 -17.8
105.50
116.70
107.90
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,317,200 -192,034 -21.3
102.13
116.70
107.90
12 tháng
(2023-09-26) 		-1.28 -1.17% 5,907,300 -348,268 -37.5
92.67
116.70
107.90
24 tháng
(2022-10-03) 		29.86 38.41% 13,163,500 -565,902 -61.7
72.56
130.80
107.90
36 tháng
(2021-10-06) 		19.99 22.82% 19,942,800 -860,270 -96.3
72.56
130.80
107.90
60 tháng
(2019-10-17) 		33.47 45.16% 29,743,970 -741,190 -86.8
61.17
130.80
107.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2017
56.70
 69,040 56.65 57.15 56.51 0 1,160 -0.1
13/02/2017
56.65
 43,700 56.95 57.40 56.65 0 300 -0.0
10/02/2017
56.95
 25,080 57.25 57.40 56.65 1,500 110 0.2
09/02/2017
57.25
 41,650 56.90 57.55 57.10 204,090 203,660 0.0
08/02/2017
56.90
 104,540 57.05 57.15 56.60 1,000 0 0.1
07/02/2017
57.05
 47,970 56.80 57.80 56.80 3,880 1,490 0.3
06/02/2017
56.80
 96,100 55.91 56.80 56.11 67,390 20,420 5.5
03/02/2017
55.91
 72,750 55.16 56.41 55.21 5,500 1,000 0.5
02/02/2017
55.16
 138,860 54.67 57.15 55.16 689,340 693,220 -0.4
25/01/2017
54.67
 150,280 53.42 55.11 53.18 0 47,390 -5.2
24/01/2017
53.42
 70,060 53.92 53.92 53.18 21,160 26,660 -0.6
23/01/2017
53.92
 49,200 54.57 54.57 53.87 0 0 0
20/01/2017
54.57
 93,230 54.07 54.67 53.77 108,030 106,510 0.2
19/01/2017
54.07
 114,010 52.68 54.12 52.68 1,610 0 0.2
18/01/2017
52.68
 78,890 52.18 52.83 52.18 0 0 0
17/01/2017
52.18
 40,790 51.73 52.38 51.68 360 1,520 -0.1
16/01/2017
51.73
 43,160 52.68 52.73 51.73 0 1,610 -0.2
13/01/2017
52.68
 67,050 52.18 53.08 51.78 3,200 0 0.3
12/01/2017
52.18
 21,670 52.28 52.63 51.68 10 360 -0.0
11/01/2017
52.28
 126,130 51.09 52.53 51.19 0 0 0
10/01/2017
51.09
 154,100 50.44 51.93 50.19 800 3,200 -0.2
09/01/2017
50.44
 54,100 50.19 50.59 50.19 3,200 0 0.3
06/01/2017
50.19
 110,690 50.84 50.89 49.70 2,000 0 0.2
05/01/2017
50.84
 47,630 50.84 51.19 50.59 0 800 -0.1
04/01/2017
50.84
 127,780 49.15 50.84 48.95 0 3,200 -0.3
03/01/2017
49.15
 46,760 48.70 49.35 48.70 0 2,000 -0.2
30/12/2016
48.70
 88,510 48.31 49.15 48.70 0 0 0
29/12/2016
48.31
 136,050 47.16 48.70 46.71 0 0 0
28/12/2016
47.16
 49,600 47.21 47.21 46.57 0 0 0
27/12/2016
47.21
 22,490 47.36 47.36 46.22 0 0 0
26/12/2016
47.36
 8,290 47.11 47.46 46.71 0 0 0
23/12/2016
47.11
 32,420 46.81 47.41 46.96 46,560 34,810 1.1
22/12/2016
46.81
 14,310 47.21 47.46 46.71 0 0 0
21/12/2016
47.21
 23,010 47.21 47.21 46.96 56,000 56,000 0
20/12/2016
47.21
 57,240 47.71 47.96 47.21 1,290 11,750 -1.0
19/12/2016
47.71
 34,400 47.21 47.96 47.21 0 0 0
16/12/2016
47.21
 32,500 47.21 47.41 46.96 0 0 0
15/12/2016
47.21
 49,930 47.41 47.66 46.71 1,530 1,280 0.0
14/12/2016
47.41
 68,250 45.97 47.46 45.97 10 0 0.0
13/12/2016
45.97
 53,870 46.71 46.91 45.72 164,710 164,710 0
12/12/2016
46.71
 53,160 47.91 47.91 45.47 20,500 21,530 -0.1
09/12/2016
47.91
 17,980 48.16 48.16 47.56 0 0 0
08/12/2016
48.16
 20,550 47.21 48.16 47.21 0 0 0
07/12/2016
47.21
 49,180 47.36 48.21 47.06 60 500 -0.0
06/12/2016
47.36
 55,280 48.35 48.70 47.36 165,903 165,903 0
05/12/2016
48.35
 16,400 48.70 48.70 48.01 0 0 0
02/12/2016
48.70
 36,700 48.45 48.70 48.21 18,240 60 1.8
01/12/2016
48.45
 52,700 48.80 49.05 48.26 4,520 0 0.4
30/11/2016
48.80
 39,410 48.80 48.95 47.96 500 0 0.0
29/11/2016
48.80
 53,430 48.95 48.95 45.57 0 18,240 -1.7
28/11/2016
48.95
 40,770 49.45 49.70 48.50 800 4,520 -0.4
25/11/2016
49.45
 61,990 50.04 50.19 49.45 880 500 0.0
24/11/2016
50.04
 196,280 48.55 50.44 48.55 0 0 0
23/11/2016
48.55
 53,470 48.60 48.95 48.01 0 800 -0.1
22/11/2016
48.60
 94,300 48.90 48.90 47.96 66,580 67,460 -0.1
21/11/2016
48.90
 55,080 49.10 49.10 48.06 0 0 0
18/11/2016
49.10
 38,790 49.45 49.70 48.65 103,410 100,000 0.3
17/11/2016
49.45
 132,510 48.45 50.09 48.35 1,970 0 0.2
16/11/2016
48.45
 57,610 48.21 48.45 47.71 0 0 0
15/11/2016
48.21
 36,950 47.81 48.40 47.31 0 3,410 -0.3
14/11/2016
47.81
 18,020 48.55 48.55 47.21 0 1,970 -0.2
11/11/2016
48.55
 22,880 48.65 48.95 48.21 500 0 0.0
10/11/2016
48.65
 31,830 47.31 48.90 48.21 0 0 0
09/11/2016
47.31
 96,970 48.45 48.45 46.96 0 0 0
08/11/2016
48.45
 27,610 48.90 48.95 48.21 0 500 -0.0
07/11/2016
48.90
 27,770 48.95 49.00 48.60 1,000 0 0.1
04/11/2016
48.95
 42,420 48.21 49.25 48.26 0 0 0
03/11/2016
48.21
 31,160 48.45 48.45 47.96 500 0 0.0
02/11/2016
48.45
 26,860 49.20 49.20 48.45 500 1,000 -0.0
01/11/2016
49.20
 63,300 48.95 49.20 48.21 1,000 0 0.1
31/10/2016
48.95
 39,980 49.65 49.95 48.95 0 500 -0.0
28/10/2016
49.65
 40,070 48.80 49.65 48.70 0 500 -0.0
27/10/2016
48.80
 20,750 48.60 49.15 48.45 6,390 1,000 0.5
26/10/2016
48.60
 58,560 48.45 48.70 47.76 0 0 0
25/10/2016
48.45
 55,630 47.51 48.65 46.71 520 0 0.0
24/10/2016
47.51
 212,670 50.19 51.19 47.26 0 6,390 -0.6
21/10/2016
50.19
 164,320 53.97 53.97 50.19 0 0 0
20/10/2016
53.97
 29,320 54.42 54.67 53.62 39,600 40,120 -0.1
19/10/2016
54.42
 75,200 53.82 54.57 53.42 0 0 0
18/10/2016
53.82
 58,580 54.42 54.42 53.67 1,000 0 0.1
17/10/2016
54.42
 10,340 54.47 55.16 54.17 0 0 0
14/10/2016
54.47
 53,940 54.72 55.16 54.17 0 0 0
13/10/2016
54.72
 21,620 54.67 55.11 53.87 10 1,000 -0.1
12/10/2016
54.67
 40,550 53.72 54.91 52.98 0 0 0
11/10/2016
53.72
 133,710 53.72 54.17 52.23 0 0 0
10/10/2016
53.72
 30,810 55.41 55.61 53.72 0 0 0
07/10/2016
55.41
 156,940 55.61 55.91 53.18 49,240 48,920 0.0
06/10/2016
55.61
 74,300 55.66 56.16 55.26 3,130 0 0.4
05/10/2016
55.66
 86,740 56.16 56.65 55.16 0 0 0
04/10/2016
56.16
 188,990 57.80 58.89 56.11 1,500 320 0.1
03/10/2016
57.80
 206,950 55.66 58.15 55.76 400 3,130 -0.3
30/09/2016
55.66
 101,510 54.72 55.91 54.17 0 0 0
29/09/2016
54.72
 211,780 54.37 55.41 54.07 0 1,500 -0.2
28/09/2016
54.37
 79,550 54.91 55.31 54.17 0 400 -0.0
27/09/2016
54.91
 149,160 54.91 55.61 54.37 0 0 0
26/09/2016
54.91
 97,580 53.67 55.21 53.67 0 0 0
23/09/2016
53.67
 62,210 53.67 54.62 53.18 0 0 0
22/09/2016
53.67
 204,190 55.16 55.16 52.83 450 0 0.0
21/09/2016
55.16
 130,350 56.46 56.46 54.67 0 0 0
20/09/2016
56.46
 142,820 56.65 56.65 54.67 1,820 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |