CTCP Dược Hậu Giang (dhg)

99.50
-0.50
(-0.50%)
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)
19/04/2017
66.59
 79,120 66.94 67.34 66.10 0 1,700 -0.2
18/04/2017
66.94
 39,300 66.84 67.54 66.30 0 0 0
17/04/2017
66.84
 24,130 67.24 67.84 66.84 0 0 0
14/04/2017
67.24
 106,510 66.49 67.84 66.10 1,000 0 0.1
13/04/2017
66.49
 43,010 66.59 66.74 66.20 0 0 0
12/04/2017
66.59
 35,070 67.09 67.09 66.54 0 0 0
11/04/2017
67.09
 82,570 66.25 67.84 66.15 0 1,000 -0.1
10/04/2017
66.25
 29,770 66.74 67.09 66.25 0 0 0
07/04/2017
66.74
 63,550 66.59 67.19 66.10 100 0 0.0
05/04/2017
66.59
 68,970 67.54 67.54 66.34 141,210 141,160 0.0
04/04/2017
67.54
 100,850 67.79 68.33 67.34 100 0 0.0
03/04/2017
67.79
 40,950 68.78 68.78 67.49 110,260 110,310 -0.0
31/03/2017
68.78
 211,170 68.13 69.33 68.18 80,000 80,050 -0.0
30/03/2017
68.13
 156,500 65.75 68.73 66.10 50 100 -0.0
29/03/2017
65.75
 50,080 65.65 66.54 65.35 113,570 113,620 -0.0
28/03/2017
65.65
 215,620 65.10 67.69 65.65 0 0 0
27/03/2017
65.10
 229,320 62.12 65.40 62.52 0 50 -0.0
24/03/2017
62.12
 53,160 62.17 62.62 61.38 0 0 0
23/03/2017
62.17
 98,540 61.38 62.32 61.13 0 0 0
22/03/2017
61.38
 127,500 60.63 61.62 60.58 0 0 0
21/03/2017
60.63
 134,840 60.73 61.38 59.74 10 0 0.0
20/03/2017
60.73
 82,730 61.43 61.82 60.73 0 0 0
17/03/2017
61.43
 86,570 61.38 61.87 60.13 20,890 20,890 0
16/03/2017
61.38
 68,200 60.93 62.02 60.63 50 0 0.0
15/03/2017
60.93
 48,950 61.67 62.02 60.88 6,720 0 0.8
14/03/2017
61.67
 94,340 61.82 62.12 60.63 25,150 25,000 0.0
13/03/2017
61.82
 110,440 60.18 62.12 59.19 0 50 -0.0
10/03/2017
60.18
 79,270 61.08 61.38 59.64 400 6,720 -0.8
09/03/2017
61.08
 78,780 59.74 61.62 59.64 0 150 -0.0
08/03/2017
59.74
 39,820 60.43 60.63 59.44 0 0 0
07/03/2017
60.43
 308,000 57.15 60.63 57.20 100 400 -0.0
06/03/2017
57.15
 31,240 57.15 57.65 56.80 0 0 0
03/03/2017
57.15
 62,530 57.10 57.15 56.31 0 0 0
02/03/2017
57.10
 26,610 57.05 57.15 56.70 0 100 -0.0
01/03/2017
57.05
 22,590 56.65 57.65 56.16 0 0 0
28/02/2017
56.65
 53,970 57.15 57.90 56.65 0 0 0
27/02/2017
57.15
 66,350 57.60 57.60 56.75 0 0 0
24/02/2017
57.60
 51,900 57.60 57.65 56.95 0 0 0
23/02/2017
57.60
 74,570 58.10 58.15 57.15 60,000 60,000 0
22/02/2017
58.10
 244,180 55.66 58.34 56.41 18,060 0 2.0
21/02/2017
55.66
 54,720 55.51 55.66 54.91 10 0 0.0
20/02/2017
55.51
 19,080 55.91 56.16 55.26 0 0 0
17/02/2017
55.91
 39,990 56.16 56.41 55.16 1,160 18,060 -1.9
16/02/2017
56.16
 135,950 55.66 56.21 54.67 300 0 0.0
15/02/2017
55.66
 80,890 56.70 57.05 55.66 110 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |