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)
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
19/09/2016
56.65
 153,760 55.71 58.15 55.71 100 450 -0.0
16/09/2016
55.71
 119,460 54.67 56.16 54.62 200 0 0.0
15/09/2016
54.67
 188,660 52.78 55.16 52.68 0 1,820 -0.2
14/09/2016
52.78
 212,090 51.93 54.07 52.18 0 100 -0.0
13/09/2016
51.93
 86,440 51.39 52.18 50.79 100 200 -0.0
12/09/2016
51.39
 160,830 52.18 52.18 50.09 0 0 0
09/09/2016
52.18
 359,780 51.19 54.17 51.19 209,613 209,613 0
08/09/2016
51.19
 192,760 49.70 51.19 49.20 0 100 -0.0
07/09/2016
49.70
 232,200 48.45 51.19 47.96 0 0 0
06/09/2016
48.45
 69,890 49.45 49.70 48.21 0 0 0
05/09/2016
49.45
 146,040 48.45 49.70 48.95 2,350 0 0.2
01/09/2016
48.45
 79,920 47.96 48.70 47.46 0 0 0
31/08/2016
47.96
 79,030 47.46 47.96 46.71 0 0 0
30/08/2016
47.46
 36,770 46.47 47.46 45.72 0 2,350 -0.2
29/08/2016
46.47
 141,300 47.96 47.96 46.47 0 0 0
26/08/2016
47.96
 37,390 47.96 48.45 47.46 760 0 0.1
25/08/2016
47.96
 64,490 47.96 48.70 47.21 0 0 0
24/08/2016
47.96
 74,440 47.71 48.95 47.46 11,360 0 1.1
23/08/2016
47.71
 145,410 47.71 48.21 46.71 0 760 -0.1
22/08/2016
47.71
 34,110 47.71 48.70 47.21 50 0 0.0
19/08/2016
47.71
 126,780 49.70 49.70 46.71 110 11,360 -1.1
18/08/2016
49.70
 101,480 51.19 51.19 49.45 0 0 0
17/08/2016
51.19
 101,320 50.19 51.19 49.70 0 50 -0.0
16/08/2016
50.19
 252,000 47.96 51.19 48.21 25,000 25,110 -0.0
15/08/2016
47.96
 31,310 47.46 48.21 47.46 4,000 0 0.4
12/08/2016
47.46
 107,760 47.71 48.95 47.21 8,560 0 0.8
11/08/2016
47.71
 74,700 45.97 47.71 45.97 4,260 0 0.4
10/08/2016
45.97
 46,530 44.98 46.22 45.22 0 4,000 -0.4
09/08/2016
44.98
 31,690 44.23 44.98 43.98 0 8,560 -0.8
08/08/2016
44.23
 28,470 42.99 44.23 42.99 960 4,260 -0.3
05/08/2016
42.99
 44,860 43.24 43.24 42.74 6,220 0 0.5
04/08/2016
43.24
 63,130 43.24 44.23 42.99 224,800 224,800 0
03/08/2016
43.24
 51,370 43.98 43.98 43.24 0 960 -0.1
02/08/2016
43.98
 68,240 44.98 44.98 43.98 0 6,220 -0.6
01/08/2016
44.98
 87,960 45.97 45.97 44.48 10 0 0.0
29/07/2016
45.97
 37,200 46.22 46.22 44.98 0 0 0
28/07/2016
46.22
 35,310 46.22 46.22 44.98 0 0 0
27/07/2016
46.22
 59,190 44.98 46.22 44.48 10 10 -0
26/07/2016
44.98
 80,310 44.98 44.98 43.48 0 0 0
25/07/2016
44.98
 34,300 44.98 44.98 44.23 453,360 453,360 0
22/07/2016
44.98
 154,160 46.22 46.22 44.48 120 0 0.0
21/07/2016
46.22
 115,870 45.97 46.47 45.97 0 10 -0.0
20/07/2016
45.97
 69,570 46.22 46.71 45.97 0 0 0
19/07/2016
46.22
 51,260 45.72 47.21 45.47 0 120 -0.0
18/07/2016
45.72
 51,670 45.97 47.21 44.98 0 0 0
15/07/2016
45.97
 176,680 47.71 48.70 44.73 0 0 0
14/07/2016
47.71
 186,170 49.45 50.19 47.71 4,260 0 0.4
13/07/2016
49.45
 119,190 50.19 51.68 49.45 10,560 0 1.1
12/07/2016
50.19
 153,430 50.19 50.69 48.45 0 0 0
11/07/2016
50.19
 126,640 51.68 52.68 49.20 0 4,260 -0.4
08/07/2016
51.68
 162,850 52.68 53.67 51.68 0 10,560 -1.1
07/07/2016
52.68
 364,470 49.45 52.68 49.20 300 0 0.0
06/07/2016
49.45
 212,370 49.45 49.45 48.45 7,350 0 0.7
05/07/2016
49.45
 213,520 50.19 50.69 48.95 132,750 132,700 0.0
04/07/2016
50.19
 234,140 50.19 51.68 50.19 66,400 66,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |