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)
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
30/11/2015
31.45
 12,940 31.69 31.93 31.45 0 940 -0.1
27/11/2015
31.69
 15,050 31.93 32.16 31.69 0 320 -0.0
26/11/2015
31.93
 25,210 31.93 32.40 31.93 0 0 0
25/11/2015
31.93
 6,720 32.64 32.64 31.93 0 0 0
24/11/2015
32.64
 15,090 32.64 32.88 32.40 64,000 61,000 0.2
23/11/2015
32.64
 10,510 32.88 33.12 32.64 1,600 0 0.1
20/11/2015
32.88
 4,300 32.88 33.12 32.40 0 0 0
19/11/2015
32.88
 4,220 32.88 32.88 32.64 0 0 0
18/11/2015
32.88
 7,390 32.40 32.88 32.40 0 3,000 -0.2
17/11/2015
32.40
 25,350 32.64 33.36 32.40 119,243 120,843 -0.1
16/11/2015
32.64
 21,460 33.12 33.12 32.64 235,410 234,000 0.1
13/11/2015
33.12
 19,520 33.12 33.12 32.40 110,000 110,000 0
12/11/2015
33.12
 5,730 33.59 33.59 32.88 0 0 0
11/11/2015
33.59
 20,660 33.36 33.59 33.12 0 0 0
10/11/2015
33.36
 23,500 33.59 33.59 32.88 0 1,410 -0.1
09/11/2015
33.59
 45,570 32.88 33.59 32.88 0 0 0
06/11/2015
32.88
 24,760 32.40 33.59 32.40 0 0 0
05/11/2015
32.40
 13,110 32.64 32.64 32.16 0 0 0
04/11/2015
32.64
 88,490 33.12 33.12 32.40 0 0 0
03/11/2015
33.12
 39,020 33.12 33.12 32.64 0 0 0
02/11/2015
33.12
 15,720 33.83 33.83 32.88 0 0 0
30/10/2015
33.83
 26,140 34.07 34.07 33.59 0 0 0
29/10/2015
34.07
 102,320 32.64 34.31 32.64 0 0 0
28/10/2015
32.64
 5,800 32.64 32.64 32.40 0 0 0
27/10/2015
32.64
 12,440 32.64 32.64 32.40 0 0 0
26/10/2015
32.64
 20,190 33.12 33.12 32.40 0 0 0
23/10/2015
33.12
 11,060 32.88 33.36 32.88 0 0 0
22/10/2015
32.88
 8,660 32.88 32.88 32.64 0 0 0
21/10/2015
32.88
 33,580 32.40 32.88 32.40 0 0 0
20/10/2015
32.40
 13,180 32.40 32.88 32.40 0 0 0
19/10/2015
32.40
 33,640 32.16 32.40 32.16 0 0 0
16/10/2015
32.16
 42,160 31.93 32.40 31.93 67,226 67,226 0
15/10/2015
31.93
 31,070 31.93 32.16 31.93 0 0 0
14/10/2015
31.93
 57,860 32.40 32.40 31.93 0 0 0
13/10/2015
32.40
 68,260 32.16 32.40 31.93 6,630 0 0.5
12/10/2015
32.16
 15,130 33.12 33.36 32.16 0 0 0
09/10/2015
33.12
 35,450 33.12 33.36 32.88 640 0 0.0
08/10/2015
33.12
 35,300 33.36 33.59 32.40 60,130 60,130 0
07/10/2015
33.36
 40,010 34.31 34.55 32.88 0 6,630 -0.5
06/10/2015
34.31
 97,910 33.12 34.78 33.83 0 0 0
05/10/2015
33.12
 71,320 31.93 33.36 31.93 0 640 -0.0
02/10/2015
31.93
 9,670 31.69 32.16 31.69 2,130 0 0.1
01/10/2015
31.69
 27,220 31.69 31.69 31.45 0 0 0
30/09/2015
31.69
 34,210 30.97 31.69 31.21 4,090 0 0.3
29/09/2015
30.97
 46,140 31.45 31.45 30.73 790 0 0.1
28/09/2015
31.45
 29,620 31.21 31.45 30.97 0 2,130 -0.1
25/09/2015
31.21
 19,930 30.97 31.21 30.97 0 0 0
24/09/2015
30.97
 42,120 30.97 31.45 30.97 15,120 4,090 0.7
23/09/2015
30.97
 21,010 30.97 31.21 30.73 10 790 -0.1
22/09/2015
30.97
 36,010 30.73 30.97 30.50 0 0 0
21/09/2015
30.73
 35,110 31.21 31.21 30.73 0 0 0
18/09/2015
31.21
 22,530 30.50 31.21 30.73 80 15,120 -1.0
17/09/2015
30.50
 9,090 30.73 30.73 30.50 0 0 0
16/09/2015
30.73
 15,520 30.73 30.97 30.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |