CTCP Dược Hậu Giang (dhg)

107.60
0
(0%)
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
(2024-08-19) 		1.20 1.13% 436,400 -35,160 -3.7
106.10
108.60
107.60
2 tháng
(2024-07-22) 		-0.39 -0.37% 1,032,000 -73,583 -7.9
105.50
110.21
107.60
3 tháng
(2024-06-20) 		-5.04 -4.49% 1,923,500 -170,695 -18.9
105.50
116.70
107.60
6 tháng
(2024-03-22) 		-1.58 -1.45% 3,305,900 -192,234 -21.3
102.13
116.70
107.60
12 tháng
(2023-09-25) 		-1.39 -1.28% 5,904,600 -350,468 -37.7
92.67
116.70
107.60
24 tháng
(2022-09-29) 		28.74 36.59% 13,149,800 -565,472 -61.7
72.56
130.80
107.60
36 tháng
(2021-10-04) 		19.69 22.48% 19,954,700 -861,970 -96.4
72.56
130.80
107.60
60 tháng
(2019-10-15) 		32.93 44.28% 29,772,780 -740,320 -86.7
61.17
130.80
107.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2023
112.90
 19,900 115.53 115.53 112.72 300 900 -0.1
12/09/2023
115.53
 68,000 112.16 115.53 112.25 52,800 0 6.4
11/09/2023
112.16
 22,600 114.12 115.15 107.75 2,200 1,000 0.1
08/09/2023
114.12
 62,400 115.72 115.72 112.72 2,000 17,000 -1.8
07/09/2023
115.72
 123,900 114.31 116.93 113.94 52,300 19,500 4.0
06/09/2023
114.31
 74,600 110.47 115.25 109.91 2,600 12,000 -1.1
05/09/2023
110.47
 18,000 110.56 111.03 109.63 2,700 4,800 -0.2
31/08/2023
110.56
 30,900 109.06 110.94 109.16 700 1,100 -0.0
30/08/2023
109.06
 27,500 107.94 109.06 107.75 2,600 3,500 -0.1
29/08/2023
107.94
 27,200 108.97 109.63 107.94 1,000 0 0.1
28/08/2023
108.97
 25,100 108.41 109.16 108.41 0 0 0
25/08/2023
108.41
 26,900 106.72 108.69 106.53 0 14,300 -1.6
24/08/2023
106.72
 30,800 106.63 106.81 105.97 200 7,700 -0.9
23/08/2023
106.63
 21,000 106.81 106.81 106.25 700 10,200 -1.1
22/08/2023
106.81
 55,300 107.75 107.75 105.88 1,300 7,400 -0.7
21/08/2023
107.75
 16,800 107.75 108.50 107.00 100 300 -0.0
18/08/2023
107.75
 80,600 107.75 110.56 106.81 34,000 2,200 3.7
17/08/2023
107.75
 102,100 109.91 109.91 107.75 0 25,300 -2.9
16/08/2023
109.91
 16,200 112.34 112.34 109.81 200 600 -0.0
15/08/2023
112.34
 54,000 108.69 112.34 108.69 30,300 6,600 2.8
14/08/2023
108.69
 23,300 108.69 109.63 107.94 0 200 -0.0
11/08/2023
108.69
 24,700 108.69 109.16 107.75 100 1,400 -0.2
10/08/2023
108.69
 40,100 109.72 110.56 108.69 400 800 -0.0
09/08/2023
109.72
 28,500 110.47 112.34 109.72 700 200 0.1
08/08/2023
110.47
 72,000 111.41 111.41 109.44 700 18,000 -2.0
07/08/2023
111.41
 35,300 112.16 112.25 110.56 2,200 3,100 -0.1
04/08/2023
112.16
 19,300 112.72 113.37 111.87 1,400 1,800 -0.0
03/08/2023
112.72
 42,400 112.16 113.84 112.16 900 800 0.0
02/08/2023
112.16
 20,700 111.50 113.75 111.41 2,000 1,300 0.1
01/08/2023
111.50
 90,200 115.25 115.62 111.50 1,600 4,300 -0.3
31/07/2023
115.25
 42,500 109.63 115.25 109.63 1,400 2,300 -0.1
28/07/2023
109.63
 131,800 111.59 112.34 108.22 6,500 8,200 -0.2
27/07/2023
111.59
 203,100 117.12 117.12 110.75 2,000 5,300 -0.4
26/07/2023
117.12
 52,600 116.28 117.21 116.18 2,900 2,200 0.1
25/07/2023
116.28
 100,800 116.84 118.81 116.18 2,600 200 0.3
24/07/2023
116.84
 272,400 121.71 121.71 114.78 4,100 19,700 -1.9
21/07/2023
121.71
 242,900 130.80 130.80 121.71 5,600 100 0.7
20/07/2023
130.80
 56,900 130.05 131.18 128.36 21,000 14,800 0.8
19/07/2023
130.05
 208,700 121.62 130.05 121.62 5,700 2,900 0.4
18/07/2023
121.62
 92,900 119.00 121.81 119.00 2,800 1,800 0.1
17/07/2023
119.00
 70,800 121.24 121.71 119.00 200 2,400 -0.3
14/07/2023
121.24
 69,300 123.77 123.77 120.96 10,100 1,000 1.2
13/07/2023
123.77
 29,900 124.15 126.40 123.68 500 1,800 -0.2
12/07/2023
124.15
 13,700 125.55 126.30 123.68 2,600 600 0.3
11/07/2023
125.55
 25,200 126.49 126.87 125.27 600 200 0.1
10/07/2023
126.49
 38,000 126.40 128.36 123.77 2,200 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |