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)
27/04/2016
40.74
 60,400 40.98 41.22 40.50 0 20 -0.0
26/04/2016
40.98
 64,580 40.26 40.98 39.79 500 0 0.0
25/04/2016
40.26
 34,630 40.74 40.74 40.26 580 0 0.0
22/04/2016
40.74
 26,560 40.50 40.98 40.26 10 0 0.0
21/04/2016
40.50
 65,360 40.26 40.74 40.03 10 500 -0.0
20/04/2016
40.26
 114,210 39.79 40.74 39.55 500 580 -0.0
19/04/2016
39.79
 156,620 42.65 42.65 39.79 39,610 39,610 0
15/04/2016
42.65
 98,060 42.89 43.36 42.41 430 0 0.0
14/04/2016
42.89
 37,600 43.84 43.84 42.89 79,500 80,000 -0.0
13/04/2016
43.84
 113,810 43.36 44.79 43.36 0 0 0
12/04/2016
43.36
 67,670 43.84 44.31 43.36 0 430 -0.0
11/04/2016
43.84
 152,590 42.65 44.55 42.89 80,000 80,000 0
08/04/2016
42.65
 189,310 40.98 43.36 40.26 70,000 70,000 0
07/04/2016
40.98
 66,120 41.46 42.17 40.74 0 0 0
06/04/2016
41.46
 24,610 40.98 41.46 40.74 0 0 0
05/04/2016
40.98
 21,580 40.50 40.98 40.26 910 0 0.1
04/04/2016
40.50
 18,720 40.03 40.74 40.03 53,970 53,970 0
01/04/2016
40.03
 29,250 40.03 40.26 39.55 0 0 0
31/03/2016
40.03
 135,720 41.69 41.69 39.07 121,000 121,910 -0.1
30/03/2016
41.69
 30,750 41.46 41.69 40.98 0 0 0
29/03/2016
41.46
 116,900 40.74 42.17 40.50 0 0 0
28/03/2016
40.74
 35,410 40.74 40.98 40.03 50,910 50,910 0
25/03/2016
40.74
 37,370 41.22 41.22 40.26 0 0 0
24/03/2016
41.22
 44,430 41.46 42.17 40.98 9,830 0 0.9
23/03/2016
41.46
 133,060 39.55 41.46 39.55 2,880 0 0.2
22/03/2016
39.55
 48,420 39.79 40.26 39.31 0 0 0
21/03/2016
39.79
 59,910 40.50 40.50 39.55 60 9,830 -0.8
18/03/2016
40.50
 60,980 40.50 40.98 40.03 15,630 2,880 1.1
17/03/2016
40.50
 76,710 39.79 40.50 39.55 0 0 0
16/03/2016
39.79
 42,700 40.50 40.98 39.79 0 60 -0.0
15/03/2016
40.50
 88,120 40.74 40.74 39.79 0 15,630 -1.3
14/03/2016
40.74
 59,810 41.22 41.22 40.50 480 0 0.0
11/03/2016
41.22
 49,070 41.46 41.69 40.74 72,000 72,000 0
10/03/2016
41.46
 55,540 40.98 41.46 40.50 420 0 0.0
09/03/2016
40.98
 50,610 40.03 40.98 39.79 14,840 480 1.2
08/03/2016
40.03
 105,740 40.50 40.98 39.07 180,000 180,000 0
07/03/2016
40.50
 91,680 41.46 41.93 40.03 0 420 -0.0
04/03/2016
41.46
 83,980 41.46 42.41 40.74 24,710 39,540 -1.3
03/03/2016
41.46
 49,190 42.41 42.65 41.46 140,000 140,000 0
02/03/2016
42.41
 56,970 42.41 42.89 42.17 0 0 0
01/03/2016
42.41
 80,390 42.65 42.89 42.17 50,660 50,000 0.1
29/02/2016
42.65
 91,090 41.46 43.12 41.46 45,000 45,010 -0.0
26/02/2016
41.46
 116,260 39.79 41.46 39.55 0 0 0
25/02/2016
39.79
 106,930 39.55 40.26 39.55 0 660 -0.1
24/02/2016
39.55
 56,500 39.55 39.79 39.31 30,000 30,000 0
23/02/2016
39.55
 120,270 39.55 40.26 39.31 75,000 75,000 0
22/02/2016
39.55
 118,570 37.64 39.55 37.41 500 0 0.0
19/02/2016
37.64
 75,100 37.64 37.64 37.17 500 0 0.0
18/02/2016
37.64
 107,290 38.12 38.84 37.41 127,700 127,240 0.0
17/02/2016
38.12
 219,480 37.64 39.55 37.64 135,000 135,500 -0.0
16/02/2016
37.64
 156,840 35.74 38.12 35.74 0 500 -0.0
15/02/2016
35.74
 73,480 34.78 35.74 34.78 2,000 460 0.1
05/02/2016
34.78
 66,540 34.78 35.50 34.78 0 0 0
04/02/2016
34.78
 38,170 34.78 35.50 34.78 0 0 0
03/02/2016
34.78
 85,390 33.59 35.50 33.83 42,870 42,000 0.1
02/02/2016
33.59
 59,620 31.69 33.83 30.97 40 0 0.0
01/02/2016
31.69
 5,000 31.45 32.16 31.45 0 0 0
29/01/2016
31.45
 17,550 30.02 31.45 30.50 2,320 2,870 -0.0
28/01/2016
30.02
 16,190 30.02 30.50 29.54 70,130 70,040 0.0
27/01/2016
30.02
 4,990 30.02 30.26 29.54 0 0 0
26/01/2016
30.02
 13,420 30.26 30.26 29.07 930 2,320 -0.1
25/01/2016
30.26
 2,620 29.78 30.50 30.02 0 130 -0.0
22/01/2016
29.78
 11,510 29.78 30.02 29.78 10 0 0.0
21/01/2016
29.78
 20,060 29.78 30.02 28.59 101,480 102,400 -0.1
20/01/2016
29.78
 4,100 30.02 30.02 29.30 0 0 0
19/01/2016
30.02
 20,650 29.30 30.50 29.07 0 10 -0.0
18/01/2016
29.30
 10,670 30.02 30.26 29.30 200,270 200,000 0.0
15/01/2016
30.02
 20,380 30.02 30.50 30.02 1,620 0 0.1
14/01/2016
30.02
 32,020 30.50 30.73 30.02 110,000 110,000 0
13/01/2016
30.50
 9,400 30.50 30.73 30.50 0 270 -0.0
12/01/2016
30.50
 7,940 30.50 30.50 30.26 0 1,620 -0.1
11/01/2016
30.50
 2,170 30.97 30.97 30.50 0 0 0
08/01/2016
30.97
 7,010 30.97 30.97 30.50 0 0 0
07/01/2016
30.97
 2,970 30.97 31.45 30.26 330 0 0.0
06/01/2016
30.97
 8,990 30.97 31.21 30.97 0 0 0
05/01/2016
30.97
 2,140 31.21 31.69 30.97 0 0 0
04/01/2016
31.21
 20,800 31.69 31.69 31.21 0 330 -0.0
31/12/2015
31.69
 15,170 31.69 31.69 31.45 0 0 0
30/12/2015
31.69
 11,610 31.21 31.69 31.21 10 0 0.0
29/12/2015
31.21
 10,010 30.73 31.21 30.97 0 0 0
28/12/2015
30.73
 4,240 30.97 31.45 30.73 1,510 0 0.1
25/12/2015
30.97
 1,820 31.21 31.21 30.02 0 0 0
24/12/2015
31.21
 3,900 31.45 31.45 31.21 0 0 0
23/12/2015
31.45
 4,520 31.45 31.45 31.45 36,000 36,000 0
22/12/2015
31.45
 9,450 30.97 31.69 31.21 3,400 1,510 0.1
21/12/2015
30.97
 9,870 31.69 31.69 30.97 0 0 0
18/12/2015
31.69
 14,120 31.21 31.69 30.97 1,960 0 0.1
17/12/2015
31.21
 10,420 30.50 31.21 30.50 0 0 0
16/12/2015
30.50
 35,120 30.50 30.50 30.26 0 3,400 -0.2
15/12/2015
30.50
 6,970 30.26 30.73 30.26 1,850 0 0.1
14/12/2015
30.26
 14,300 30.50 31.21 30.26 7,120 1,960 0.3
11/12/2015
30.50
 7,460 30.26 30.73 30.26 0 0 0
10/12/2015
30.26
 39,000 31.21 31.21 30.26 0 0 0
09/12/2015
31.21
 6,630 31.45 31.69 31.21 460 1,850 -0.1
08/12/2015
31.45
 15,020 30.97 31.45 30.97 0 7,120 -0.5
07/12/2015
30.97
 5,530 31.69 31.69 30.97 0 0 0
04/12/2015
31.69
 5,110 31.93 31.93 31.45 940 0 0.1
03/12/2015
31.93
 8,930 31.93 31.93 31.21 320 460 -0.0
02/12/2015
31.93
 4,250 31.93 31.93 31.69 0 0 0
01/12/2015
31.93
 14,430 31.45 31.93 31.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |