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)
23/04/2014
47.44
 3,430 47.78 47.78 47.44 0 0 0
22/04/2014
47.78
 12,530 47.78 47.78 47.44 0 0 0
21/04/2014
47.78
 23,140 47.78 48.12 47.44 40 0 0.0
18/04/2014
47.78
 22,350 47.78 48.46 47.44 0 0 0
17/04/2014
47.78
 18,160 47.10 47.78 47.10 0 0 0
16/04/2014
47.10
 7,660 47.10 47.10 46.43 40,480 40,000 0.1
15/04/2014
47.10
 14,260 47.44 47.44 46.76 20,000 20,040 -0.0
14/04/2014
47.44
 5,860 47.44 47.78 47.10 20 0 0.0
11/04/2014
47.44
 3,430 47.78 47.78 46.76 72,470 72,470 0
10/04/2014
47.78
 3,640 48.12 48.12 47.78 100,000 100,480 -0.1
08/04/2014
48.12
 11,970 47.44 48.46 47.44 27,000 20,000 1.0
07/04/2014
47.44
 3,770 46.76 47.44 46.76 0 0 0
04/04/2014
46.76
 1,620 46.76 47.10 46.76 0 0 0
03/04/2014
46.76
 9,580 45.75 47.10 45.75 5,000 0 0.7
02/04/2014
45.75
 20,640 46.09 46.09 45.07 21,010 28,010 -0.9
01/04/2014
46.09
 11,740 47.10 47.10 45.75 20,000 20,000 0
31/03/2014
47.10
 18,220 47.44 47.78 46.76 0 0 0
28/03/2014
47.44
 14,480 48.12 48.46 47.44 630 5,000 -0.6
27/03/2014
48.12
 28,070 47.78 48.80 47.44 16,350 0 2.4
26/03/2014
47.78
 17,060 48.46 48.46 47.10 20,240 20,000 0.0
25/03/2014
48.46
 44,150 48.46 48.80 47.78 1,140 0 0.2
24/03/2014
48.46
 46,400 48.12 49.48 48.12 0 630 -0.1
21/03/2014
48.12
 24,550 49.14 49.14 47.78 2,000 16,350 -2.0
20/03/2014
49.14
 10,210 48.80 49.14 48.46 260 240 0.0
19/03/2014
48.80
 13,160 49.14 49.48 48.80 930 1,140 -0.0
18/03/2014
49.14
 17,340 49.81 49.81 49.14 50,990 50,000 0.1
17/03/2014
49.81
 33,700 49.48 50.83 48.46 1,280 2,000 -0.1
14/03/2014
49.48
 127,040 46.76 49.48 47.10 0 260 -0.0
13/03/2014
46.76
 34,860 44.39 46.76 44.05 0 930 -0.1
12/03/2014
44.39
 12,580 44.39 44.39 44.05 0 990 -0.1
11/03/2014
44.39
 10,540 44.73 45.07 44.05 0 1,280 -0.2
10/03/2014
44.73
 2,800 44.73 45.07 44.39 820 0 0.1
07/03/2014
44.73
 6,020 44.73 45.07 44.39 20,000 20,000 0
06/03/2014
44.73
 8,110 44.73 44.73 44.05 2,000 0 0.3
05/03/2014
44.73
 8,550 44.05 44.73 44.05 30,000 30,000 0
04/03/2014
44.05
 16,050 43.38 44.05 42.70 0 820 -0.1
03/03/2014
43.38
 22,760 43.71 44.05 43.38 60 0 0.0
28/02/2014
43.71
 11,740 43.38 43.71 42.70 0 2,000 -0.3
27/02/2014
43.38
 9,930 44.39 44.39 43.38 0 0 0
26/02/2014
44.39
 20,860 44.73 44.73 43.71 1,580 0 0.2
25/02/2014
44.73
 11,160 44.73 44.73 44.05 0 60 -0.0
24/02/2014
44.73
 18,660 44.73 44.73 44.05 1,000 0 0.1
21/02/2014
44.73
 6,410 44.73 44.73 43.38 72,000 72,000 0
20/02/2014
44.73
 29,930 45.07 45.41 43.71 8,960 1,580 1.0
19/02/2014
45.07
 47,650 44.05 45.41 44.39 15,770 0 2.1
18/02/2014
44.05
 12,800 44.05 44.39 43.71 0 1,000 -0.1
17/02/2014
44.05
 18,880 44.39 44.73 44.05 0 0 0
14/02/2014
44.39
 22,350 45.75 45.75 44.39 27,814 36,774 -1.2
13/02/2014
45.75
 67,140 45.41 45.75 44.73 12,690 15,770 -0.4
12/02/2014
45.41
 33,360 44.05 45.41 44.05 1,060 0 0.1
11/02/2014
44.05
 50,250 43.38 46.09 43.04 6,000 0 0.8
10/02/2014
43.38
 9,780 41.68 43.38 41.68 0 0 0
07/02/2014
41.68
 16,050 43.04 43.38 41.68 0 12,690 -1.6
06/02/2014
43.04
 17,670 42.70 43.38 42.36 0 1,060 -0.1
27/01/2014
42.70
 39,000 40.33 43.04 39.65 250 6,000 -0.7
24/01/2014
40.33
 12,120 39.65 40.33 39.31 20 0 0.0
23/01/2014
39.65
 9,210 39.65 39.99 39.65 0 0 0
22/01/2014
39.65
 34,260 40.66 40.66 39.65 0 0 0
21/01/2014
40.66
 10,080 40.33 40.66 38.97 0 250 -0.0
20/01/2014
40.33
 24,410 40.66 41.34 40.33 2,270 20 0.3
17/01/2014
40.66
 48,070 38.97 41.34 38.97 0 0 0
16/01/2014
38.97
 6,920 38.29 38.97 38.63 1,660 0 0.2
15/01/2014
38.29
 33,210 38.97 38.97 38.29 1,650 0 0.2
14/01/2014
38.97
 10,630 38.63 38.97 38.29 0 2,270 -0.3
13/01/2014
38.63
 10,590 38.63 38.63 38.63 200 0 0.0
10/01/2014
38.63
 14,060 38.63 39.31 38.63 24,800 21,660 0.4
09/01/2014
38.63
 7,860 38.63 38.63 38.29 0 1,650 -0.2
08/01/2014
38.63
 5,370 38.63 38.63 37.95 70,000 70,000 0
07/01/2014
38.63
 5,330 38.29 38.63 37.95 0 200 -0.0
06/01/2014
38.29
 16,230 38.63 38.63 38.29 0 4,800 -0.5
03/01/2014
38.63
 940 38.63 38.63 38.29 0 0 0
02/01/2014
38.63
 12,410 38.63 38.63 37.95 4,760 0 0.5
31/12/2013
38.63
 5,020 38.63 38.63 37.95 0 0 0
30/12/2013
38.63
 4,230 38.63 38.63 37.62 620 0 0.1
27/12/2013
38.63
 1,480 37.95 38.63 37.62 0 0 0
26/12/2013
37.95
 14,010 38.29 38.97 37.95 390 4,760 -0.5
25/12/2013
38.29
 5,080 38.29 38.29 38.29 2,920 0 0.3
24/12/2013
38.29
 3,700 38.29 38.29 37.95 0 620 -0.1
23/12/2013
38.29
 1,490 38.29 38.63 38.29 0 0 0
20/12/2013
38.29
 2,540 37.95 38.29 37.95 20,000 20,390 -0.0
19/12/2013
37.95
 3,670 38.63 38.63 37.95 30,000 32,920 -0.3
18/12/2013
38.63
 7,550 38.63 38.63 37.95 2,400 0 0.3
17/12/2013
38.63
 9,750 38.63 38.63 37.95 0 0 0
16/12/2013
38.63
 6,200 38.63 38.63 38.29 50,000 50,000 0
13/12/2013
38.63
 2,110 38.29 38.63 37.95 0 0 0
12/12/2013
38.29
 14,290 37.62 38.29 37.28 0 2,400 -0.3
11/12/2013
37.62
 9,040 37.95 37.95 37.28 1,200 0 0.1
10/12/2013
37.95
 2,690 37.95 37.95 37.28 20,000 20,000 0
09/12/2013
37.95
 10,990 37.95 37.95 37.62 0 0 0
06/12/2013
37.95
 3,620 37.95 37.95 37.62 0 0 0
05/12/2013
37.95
 13,050 37.62 37.95 37.62 62,110 62,110 0
04/12/2013
37.62
 20,740 37.62 37.62 37.28 6,750 0 0.7
03/12/2013
37.62
 8,410 37.28 37.62 36.94 0 0 0
02/12/2013
37.28
 200 37.28 37.28 36.60 0 0 0
29/11/2013
37.28
 8,890 36.60 37.28 36.26 0 1,200 -0.1
28/11/2013
36.60
 13,900 36.60 36.60 35.92 60,000 66,750 -0.7
27/11/2013
36.60
 560 36.26 36.60 36.26 25,000 25,000 0
26/11/2013
36.26
 4,290 36.60 36.94 35.92 350 0 0.0
25/11/2013
36.60
 8,460 36.60 36.60 36.26 20,000 20,000 0
22/11/2013
36.60
 680 35.92 36.94 36.26 510 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |