CTCP Dược Hậu Giang (dhg)

100
0.40
(0.40%)
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)
01/02/2024
99.32
 11,600 96.60 99.79 96.60 800 4,800 -0.4
31/01/2024
99.32
 5,800 101.10 101.10 99.32 200 0 0.0
30/01/2024
100.16
 12,700 100.91 100.91 99.32 600 0 0.1
29/01/2024
99.88
 15,800 100.26 101.01 99.88 3,200 200 0.3
26/01/2024
99.88
 7,800 101.10 101.10 99.88 200 0 0.0
25/01/2024
101.19
 25,400 101.10 101.66 101.10 500 0 0.1
24/01/2024
101.10
 24,200 100.72 101.94 100.26 4,700 0 0.5
23/01/2024
100.72
 25,100 99.51 102.88 99.41 2,100 100 0.2
22/01/2024
99.41
 47,300 99.41 100.26 98.66 4,500 400 0.4
19/01/2024
98.94
 9,200 99.23 99.41 98.76 2,500 1,900 0.1
18/01/2024
98.76
 5,900 98.01 98.94 98.01 2,700 200 0.3
17/01/2024
97.44
 29,900 99.32 99.32 97.44 600 0 0.1
16/01/2024
99.88
 2,900 98.57 99.88 98.57 0 200 -0.0
15/01/2024
99.97
 3,100 100.35 100.44 99.97 100 300 -0.0
12/01/2024
100.26
 11,900 100.07 100.72 99.97 1,000 0 0.1
11/01/2024
101.10
 7,500 100.44 101.29 99.32 100 700 -0.1
10/01/2024
100.54
 27,000 101.19 101.19 100.44 0 21,600 -2.3
09/01/2024
102.13
 10,400 101.01 104.00 100.72 2,500 3,100 -0.1
08/01/2024
101.01
 16,800 101.47 101.47 100.26 0 300 -0.0
05/01/2024
101.10
 9,200 101.66 101.66 99.60 700 0 0.1
04/01/2024
101.66
 32,900 103.63 104.00 101.66 300 1,200 -0.1
03/01/2024
103.63
 52,900 103.07 105.88 103.07 11,200 200 1.2
02/01/2024
103.07
 46,900 97.44 103.07 97.44 1,700 500 0.1
29/12/2023
97.44
 67,600 94.82 97.44 94.73 14,000 0 1.4
28/12/2023
94.82
 3,000 94.63 95.48 94.17 300 0 0.0
27/12/2023
94.63
 18,300 94.45 95.10 94.45 100 1,200 -0.1
26/12/2023
94.45
 6,100 93.60 94.92 94.17 1,000 0 0.1
25/12/2023
93.60
 6,900 93.23 93.88 93.23 100 100 0
22/12/2023
93.23
 12,700 92.67 93.23 92.20 0 11,000 -1.1
21/12/2023
92.67
 12,600 93.51 93.51 92.20 400 10,800 -1.0
20/12/2023
93.51
 15,400 93.60 93.79 92.48 100 10,600 -1.0
19/12/2023
93.60
 12,900 93.70 93.70 92.29 0 10,100 -1.0
18/12/2023
93.70
 5,800 93.98 94.07 93.70 0 100 -0.0
15/12/2023
93.98
 6,400 93.88 94.17 93.60 100 200 -0.0
14/12/2023
93.88
 5,100 94.07 94.45 93.70 0 600 -0.1
13/12/2023
94.07
 11,200 94.92 95.01 93.60 300 7,700 -0.7
12/12/2023
94.92
 15,700 94.17 95.10 93.88 0 2,300 -0.2
11/12/2023
94.17
 24,000 95.66 95.76 93.70 800 1,200 -0.0
08/12/2023
95.66
 45,200 95.66 96.51 89.01 2,200 41,200 -3.9
07/12/2023
95.66
 40,700 97.07 97.07 95.38 500 16,200 -1.6
06/12/2023
97.07
 25,600 97.35 97.44 96.32 800 100 0.1
05/12/2023
97.35
 28,200 97.35 97.82 96.32 400 18,000 -1.8
04/12/2023
97.35
 29,000 96.88 97.44 96.32 200 11,000 -1.1
01/12/2023
96.88
 3,600 97.16 97.16 96.51 0 300 -0.0
30/11/2023
97.16
 14,200 97.26 98.10 96.60 0 0 0
29/11/2023
97.26
 14,100 95.57 97.26 95.29 0 0 0
28/11/2023
95.57
 28,400 96.98 96.98 93.60 0 0 0
27/11/2023
96.98
 4,100 96.23 97.91 96.13 600 200 0.0
24/11/2023
96.23
 6,600 96.51 96.60 95.85 200 0 0.0
23/11/2023
96.51
 35,200 97.91 97.91 96.23 10,200 29,400 -2.0
22/11/2023
97.91
 10,700 98.57 98.76 95.76 100 5,000 -0.5
21/11/2023
98.57
 21,400 97.07 98.85 95.57 12,100 200 1.2
20/11/2023
97.07
 4,800 97.54 97.54 94.07 100 0 0.0
17/11/2023
97.54
 8,600 98.85 98.85 96.98 0 0 0
16/11/2023
98.85
 10,500 98.85 98.85 97.54 0 0 0
15/11/2023
98.85
 5,900 98.29 99.23 97.82 0 0 0
14/11/2023
98.29
 12,100 97.73 99.04 96.98 800 700 0.0
13/11/2023
97.73
 3,300 97.73 98.19 97.73 0 100 -0.0
10/11/2023
97.73
 7,200 98.76 98.76 97.63 1,000 0 0.1
09/11/2023
98.76
 10,300 99.32 100.16 98.76 300 2,400 -0.2
08/11/2023
99.32
 18,100 98.19 99.32 97.07 1,700 200 0.2
07/11/2023
98.19
 9,100 98.19 98.38 96.51 100 1,600 -0.2
06/11/2023
98.19
 7,100 97.07 98.29 96.51 1,000 1,000 0.0
03/11/2023
97.07
 7,500 96.51 98.38 96.60 200 600 -0.0
02/11/2023
96.51
 18,100 96.04 96.51 94.54 500 1,500 -0.1
01/11/2023
96.04
 11,500 93.70 96.04 92.85 2,800 1,000 0.2
31/10/2023
93.70
 13,300 95.10 99.23 93.70 2,500 100 0.2
30/10/2023
95.10
 13,100 95.01 95.95 91.82 800 0 0.1
27/10/2023
95.01
 10,500 96.41 96.51 94.73 900 1,800 -0.1
26/10/2023
96.41
 51,200 101.75 102.88 94.73 2,200 0 0.2
25/10/2023
101.75
 27,700 103.44 104.47 101.75 700 1,200 -0.1
24/10/2023
103.44
 12,300 103.07 103.91 102.32 0 200 -0.0
23/10/2023
103.07
 52,700 108.59 108.59 103.07 0 1,700 -0.2
20/10/2023
108.59
 33,200 107.75 108.59 106.81 600 1,500 -0.1
19/10/2023
107.75
 64,000 108.13 108.59 107.75 0 600 -0.1
18/10/2023
108.13
 59,800 111.12 112.62 106.81 0 1,200 -0.1
17/10/2023
111.12
 14,000 112.16 113.75 111.12 100 300 -0.0
16/10/2023
112.16
 30,600 112.44 113.37 111.50 500 6,900 -0.8
13/10/2023
112.44
 12,200 113.09 113.09 111.50 200 0 0.0
12/10/2023
113.09
 43,900 113.65 113.65 111.97 1,500 7,600 -0.7
11/10/2023
113.65
 58,900 114.03 114.97 111.50 100 700 -0.1
10/10/2023
114.03
 10,800 114.50 115.81 113.47 300 1,600 -0.2
09/10/2023
114.50
 190,100 110.09 114.78 110.19 600 6,300 -0.7
06/10/2023
110.09
 9,100 109.34 110.09 108.22 100 400 -0.0
05/10/2023
109.34
 12,300 109.25 110.47 107.85 2,500 1,100 0.2
04/10/2023
109.25
 8,200 109.34 109.34 107.75 100 800 -0.1
03/10/2023
109.34
 12,400 111.22 111.87 108.78 600 1,500 -0.1
02/10/2023
111.22
 15,200 109.63 111.41 110.56 800 100 0.1
29/09/2023
109.63
 14,500 109.06 111.41 108.97 0 1,100 -0.1
28/09/2023
109.06
 15,200 109.81 109.81 108.69 200 3,100 -0.3
27/09/2023
109.81
 50,500 108.88 109.81 108.22 600 1,200 -0.1
26/09/2023
108.88
 19,500 108.69 110.56 107.75 100 700 -0.1
25/09/2023
108.69
 26,700 110.47 112.34 108.69 200 2,800 -0.3
22/09/2023
110.47
 36,500 111.22 112.25 109.63 2,200 700 0.2
21/09/2023
111.22
 21,300 111.12 112.44 110.56 0 1,500 -0.2
20/09/2023
111.12
 15,700 111.31 111.50 110.56 0 1,100 -0.1
19/09/2023
111.31
 7,600 110.94 111.50 110.09 0 4,500 -0.5
18/09/2023
110.94
 20,200 110.56 112.34 110.66 0 0 0
15/09/2023
110.56
 21,600 111.03 112.34 110.47 200 3,200 -0.4
14/09/2023
111.03
 18,300 112.90 114.12 110.56 500 3,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |