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)
06/02/2015
42.44
 8,650 42.21 42.67 42.21 80,630 80,000 0.1
05/02/2015
42.21
 3,140 42.21 42.44 42.21 370 1,500 -0.1
04/02/2015
42.21
 8,130 41.30 42.21 41.30 1,280 40 0.1
03/02/2015
41.30
 13,720 42.67 42.67 41.30 100,000 105,780 -0.5
02/02/2015
42.67
 18,110 42.67 42.90 42.67 57,800 50,630 0.7
30/01/2015
42.67
 21,470 42.67 42.90 42.21 11,270 370 1.0
29/01/2015
42.67
 27,460 42.44 43.13 42.44 17,000 1,280 1.5
28/01/2015
42.44
 14,310 42.21 42.90 42.21 0 0 0
27/01/2015
42.21
 20,650 42.21 42.21 41.30 0 7,800 -0.7
26/01/2015
42.21
 22,840 41.30 42.67 41.07 3,350 11,270 -0.7
23/01/2015
41.30
 26,920 42.44 42.90 41.30 0 17,000 -1.5
22/01/2015
42.44
 11,060 42.67 42.67 42.21 20,000 20,000 0
21/01/2015
42.67
 1,880 42.67 42.90 42.21 860 0 0.1
20/01/2015
42.67
 3,360 42.44 42.67 42.44 0 3,350 -0.3
19/01/2015
42.44
 1,760 42.44 42.67 42.21 10 0 0.0
16/01/2015
42.44
 1,500 42.67 42.90 42.44 40,250 40,000 0.0
15/01/2015
42.67
 3,620 43.13 43.13 42.21 20,000 20,850 -0.1
14/01/2015
43.13
 9,840 42.67 43.36 42.44 2,130 0 0.2
13/01/2015
42.67
 1,580 42.44 43.13 42.44 29,460 29,210 0.0
12/01/2015
42.44
 2,980 43.13 43.13 42.44 0 250 -0.0
09/01/2015
43.13
 6,720 43.13 43.13 42.67 0 0 0
08/01/2015
43.13
 2,430 43.13 43.13 42.67 0 2,130 -0.2
07/01/2015
43.13
 2,410 43.59 43.59 42.67 890 260 0.1
06/01/2015
43.59
 250 43.59 43.59 43.13 0 0 0
05/01/2015
43.59
 1,160 44.05 44.05 42.67 93,300 93,300 0
31/12/2014
44.05
 17,560 42.67 44.05 42.21 1,280 0 0.1
30/12/2014
42.67
 6,220 42.21 42.67 41.30 850 890 -0.0
29/12/2014
42.21
 5,530 41.76 42.67 39.92 20,000 20,000 0
26/12/2014
41.76
 2,030 42.67 42.67 41.76 0 0 0
25/12/2014
42.67
 6,680 42.44 42.67 41.76 0 1,280 -0.1
24/12/2014
42.44
 890 42.67 42.67 41.53 0 850 -0.1
23/12/2014
42.67
 14,510 42.67 43.13 42.21 0 0 0
22/12/2014
42.67
 3,490 41.99 42.67 42.21 100,000 100,000 0
19/12/2014
41.99
 3,260 41.76 42.67 41.99 0 0 0
18/12/2014
41.76
 2,520 42.21 42.44 41.53 1,260 0 0.1
17/12/2014
42.21
 26,610 42.21 42.21 41.30 0 0 0
16/12/2014
42.21
 14,470 41.99 42.44 41.76 900 0 0.1
15/12/2014
41.99
 12,690 42.44 42.67 41.76 23,333 23,333 0
12/12/2014
42.44
 11,510 42.67 42.67 42.44 1,020 1,260 -0.0
11/12/2014
42.67
 21,360 42.67 42.90 42.44 5,000 0 0.5
10/12/2014
42.67
 7,570 42.67 42.67 42.21 0 900 -0.1
09/12/2014
42.67
 31,460 42.90 42.90 42.44 0 0 0
08/12/2014
42.90
 43,060 42.90 42.90 42.67 21,020 21,020 0
05/12/2014
42.90
 26,180 42.90 42.90 42.67 0 5,000 -0.5
04/12/2014
42.90
 40,970 42.90 43.13 42.90 20,000 20,000 0
03/12/2014
42.90
 15,560 42.90 44.05 42.90 25,603 23,333 0.2
02/12/2014
42.90
 29,720 42.90 42.90 42.67 100,000 101,020 -0.1
01/12/2014
42.90
 5,720 43.13 43.13 42.90 130 0 0.0
28/11/2014
43.13
 9,640 43.13 43.13 42.67 0 0 0
27/11/2014
43.13
 21,430 43.13 43.13 42.44 0 2,270 -0.2
26/11/2014
43.13
 3,180 43.36 43.36 42.90 183,933 183,933 0
25/11/2014
43.36
 1,340 43.59 43.59 42.90 0 130 -0.0
24/11/2014
43.59
 3,410 43.59 43.59 42.90 0 0 0
21/11/2014
43.59
 2,400 43.36 43.59 43.13 0 0 0
20/11/2014
43.36
 250 43.13 44.05 43.36 0 0 0
19/11/2014
43.13
 15,410 44.05 44.51 43.13 0 0 0
18/11/2014
44.05
 4,030 44.51 44.51 44.05 0 0 0
17/11/2014
44.51
 2,230 44.51 44.74 44.05 900 0 0.1
14/11/2014
44.51
 13,230 44.74 44.74 44.51 0 0 0
13/11/2014
44.74
 13,240 44.74 44.97 44.51 50,000 50,000 0
12/11/2014
44.74
 6,070 44.74 44.97 44.51 10 0 0.0
11/11/2014
44.74
 8,010 44.51 44.74 44.51 0 900 -0.1
10/11/2014
44.51
 26,710 43.59 44.74 43.59 50,640 50,000 0.1
07/11/2014
43.59
 3,410 43.59 43.59 43.59 150,000 150,000 0
06/11/2014
43.59
 16,040 43.59 44.05 43.59 100,000 100,010 -0.0
05/11/2014
43.59
 19,700 43.13 43.82 43.13 260 0 0.0
04/11/2014
43.13
 2,840 43.36 43.36 42.90 0 640 -0.1
03/11/2014
43.36
 4,320 43.13 43.36 43.13 23,128 23,128 0
31/10/2014
43.13
 12,040 42.90 43.13 42.90 0 0 0
30/10/2014
42.90
 15,990 42.44 42.90 42.21 0 260 -0.0
29/10/2014
42.44
 18,300 42.21 42.67 42.21 12,670 0 1.2
28/10/2014
42.21
 10,550 41.53 42.21 41.76 0 0 0
27/10/2014
41.53
 39,250 42.21 42.21 41.53 0 0 0
24/10/2014
42.21
 19,900 41.99 42.44 41.99 9,660 0 0.9
23/10/2014
41.99
 28,050 41.99 41.99 41.76 0 12,670 -1.2
22/10/2014
41.99
 11,020 41.99 42.21 41.76 0 0 0
21/10/2014
41.99
 12,970 41.99 41.99 41.76 20,000 20,000 0
20/10/2014
41.99
 20,540 41.99 41.99 41.76 0 9,660 -0.9
17/10/2014
41.99
 10,790 41.76 41.99 41.53 0 0 0
16/10/2014
41.76
 12,630 42.44 42.44 41.76 10 0 0.0
15/10/2014
42.44
 2,620 42.44 42.44 42.21 0 0 0
14/10/2014
42.44
 5,960 42.44 42.90 42.21 21,330 20,000 0.1
13/10/2014
42.44
 15,500 43.13 43.13 42.21 100 0 0.0
10/10/2014
43.13
 3,300 43.36 43.36 42.67 0 10 -0.0
09/10/2014
43.36
 3,900 43.36 43.59 42.67 0 0 0
08/10/2014
43.36
 45,680 43.36 43.59 43.13 30,270 1,330 2.9
07/10/2014
43.36
 5,410 43.59 43.59 43.13 0 100 -0.0
06/10/2014
43.59
 11,610 43.59 43.82 43.59 146,700 146,700 0
03/10/2014
43.59
 37,070 42.21 43.59 42.21 0 0 0
02/10/2014
42.21
 35,300 41.99 42.21 41.53 0 30,270 -2.8
01/10/2014
41.99
 4,940 41.99 42.21 41.76 0 0 0
30/09/2014
41.99
 15,850 42.21 42.21 41.76 26,667 26,667 0
29/09/2014
42.21
 17,560 41.99 42.21 41.53 0 0 0
26/09/2014
41.99
 11,460 41.99 42.21 41.99 33,330 33,330 0
25/09/2014
41.99
 8,980 42.21 42.21 41.76 1,700 0 0.2
24/09/2014
42.21
 3,750 41.99 42.21 41.76 0 0 0
23/09/2014
41.99
 10,140 41.53 41.99 41.53 0 0 0
22/09/2014
41.53
 17,870 41.76 42.44 41.53 0 0 0
19/09/2014
41.76
 22,770 41.53 41.76 41.30 850 1,700 -0.1
18/09/2014
41.53
 590 42.21 42.21 41.53 31,406 31,406 0

Chính sách bảo mật | Điều khoản sử dụng |