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)
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
15/09/2015
30.73
 10,060 30.97 30.97 30.73 5,220 0 0.3
14/09/2015
30.97
 34,990 30.97 31.21 30.73 0 80 -0.0
11/09/2015
30.97
 38,510 30.73 31.45 30.73 430 0 0.0
10/09/2015
30.73
 56,690 31.45 31.69 30.73 20 0 0.0
09/09/2015
31.45
 58,800 31.45 31.69 31.21 1,060 5,220 -0.3
08/09/2015
31.45
 45,220 31.69 31.69 31.21 0 0 0
07/09/2015
31.69
 14,450 31.69 32.88 31.45 150,000 150,420 -0.0
04/09/2015
31.69
 34,460 31.45 31.93 31.45 0 20 -0.0
03/09/2015
31.45
 50,760 32.88 32.88 31.45 74,420 75,480 -0.1
01/09/2015
32.88
 15,570 33.59 33.59 32.88 25,000 25,000 0
31/08/2015
33.59
 10,280 33.59 34.31 33.36 1,600 0 0.1
28/08/2015
33.59
 12,860 33.83 33.83 33.36 0 0 0
27/08/2015
33.83
 23,680 31.93 34.07 32.40 0 0 0
26/08/2015
31.93
 13,660 30.73 31.93 30.26 200,000 200,000 0
25/08/2015
30.73
 32,720 31.21 31.93 30.02 20,000 21,600 -0.1
24/08/2015
31.21
 91,030 33.36 33.36 31.21 194,879 194,879 0
21/08/2015
33.36
 66,170 34.55 34.55 32.40 530,960 530,960 0
20/08/2015
34.55
 40,070 34.78 34.78 34.07 238,000 238,000 0
19/08/2015
34.78
 10,090 34.78 34.78 34.31 0 0 0
18/08/2015
34.78
 24,010 35.02 35.02 34.31 5,150 0 0.4
17/08/2015
35.02
 18,620 34.78 35.02 34.55 190 0 0.0
14/08/2015
34.78
 36,630 35.26 35.26 34.78 0 0 0
13/08/2015
35.26
 23,680 35.50 35.50 34.78 0 0 0
12/08/2015
35.50
 20,090 35.50 35.74 34.78 0 5,150 -0.4
11/08/2015
35.50
 28,950 35.50 35.98 35.50 0 190 -0.0
10/08/2015
35.50
 35,640 35.26 35.50 35.26 0 0 0
07/08/2015
35.26
 35,740 35.02 35.74 35.02 6,760 0 0.5
06/08/2015
35.02
 36,720 35.26 35.74 35.02 0 0 0
05/08/2015
35.26
 24,740 35.26 35.50 35.26 0 0 0
04/08/2015
35.26
 31,960 34.55 35.26 34.55 0 0 0
03/08/2015
34.55
 55,980 35.26 35.26 34.55 0 6,760 -0.5
31/07/2015
35.26
 22,790 36.21 36.21 35.26 0 0 0
30/07/2015
36.21
 22,130 35.74 36.45 35.74 0 0 0
29/07/2015
35.74
 119,550 36.69 36.93 35.74 40,850 40,000 0.1
28/07/2015
36.69
 93,930 38.12 38.12 36.69 86,000 86,000 0
27/07/2015
38.12
 56,380 38.36 39.07 38.12 329,000 325,000 0.3
24/07/2015
38.36
 115,140 37.17 39.31 37.64 0 0 0
23/07/2015
37.17
 388,000 34.78 37.17 35.02 260 850 -0.0
22/07/2015
34.78
 64,400 35.26 35.26 34.78 0 0 0
21/07/2015
35.26
 70,460 35.26 35.50 35.26 2,130 4,000 -0.1
20/07/2015
35.26
 35,040 35.02 35.26 34.78 0 0 0
17/07/2015
35.02
 34,690 35.02 35.26 34.78 0 260 -0.0
16/07/2015
35.02
 26,710 35.26 35.26 34.31 0 0 0
15/07/2015
35.26
 34,980 35.02 35.26 34.78 4,260 2,130 0.2
14/07/2015
35.02
 71,350 34.78 35.50 34.78 0 0 0
13/07/2015
34.78
 19,600 35.02 35.26 34.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |