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)
19/04/2012
19.61
 6,940 19.77 19.77 19.45 10 5,930 -0.4
18/04/2012
19.77
 3,180 19.92 19.92 19.77 60 3,130 -0.2
17/04/2012
19.92
 3,150 20.24 20.24 19.77 0 2,790 -0.2
16/04/2012
20.24
 10,380 20.08 20.24 19.92 50,000 50,000 0
13/04/2012
20.08
 11,220 20.08 20.08 19.92 30,000 30,000 0
12/04/2012
20.08
 3,650 20.24 20.24 19.92 10 60 -0.0
11/04/2012
20.24
 2,070 19.92 20.56 20.24 1,270 0 0.1
10/04/2012
19.92
 9,470 19.92 19.92 19.92 50,000 50,000 0
09/04/2012
19.92
 1,320 19.92 19.92 19.92 30,000 30,000 0
06/04/2012
19.92
 8,670 19.92 20.08 19.92 0 0 0
05/04/2012
19.92
 10,430 19.92 20.56 19.92 8,760 1,270 0.5
04/04/2012
19.92
 9,180 20.24 20.24 19.92 600 0 0.0
03/04/2012
20.24
 3,000 20.24 20.24 19.61 0 0 0
30/03/2012
20.24
 60 20.24 20.40 20.24 0 0 0
29/03/2012
20.24
 17,290 20.24 20.24 20.08 4,000 8,760 -0.3
28/03/2012
20.24
 8,220 20.24 20.56 20.24 5,630 600 0.3
27/03/2012
20.24
 7,680 20.40 20.56 20.08 4,000 0 0.3
26/03/2012
20.40
 9,020 20.40 20.87 20.24 4,600 0 0.3
23/03/2012
20.40
 16,280 19.92 20.40 19.61 20,000 24,000 -0.2
22/03/2012
19.92
 12,960 19.92 20.40 19.92 3,700 5,630 -0.1
21/03/2012
19.92
 7,730 19.92 19.92 19.13 2,500 4,000 -0.1
20/03/2012
19.92
 11,400 19.77 20.24 19.45 35,270 37,370 -0.1
19/03/2012
19.77
 1,570 19.92 20.56 19.77 1,270 0 0.1
16/03/2012
19.92
 15,760 19.92 19.92 19.92 0 3,700 -0.2
15/03/2012
19.92
 3,490 19.61 19.92 19.61 0 2,500 -0.2
14/03/2012
19.61
 16,110 19.77 20.56 19.61 13,600 2,500 0.7
13/03/2012
19.77
 3,390 19.77 19.77 19.61 120,000 121,270 -0.1
12/03/2012
19.77
 8,300 19.77 19.92 19.77 21,780 20,000 0.1
09/03/2012
19.77
 130 19.13 19.77 19.45 0 0 0
08/03/2012
19.13
 28,830 20.08 20.40 19.13 59,820 63,600 -0.2
07/03/2012
20.08
 7,450 19.92 20.24 19.92 76,190 70,000 0.4
06/03/2012
19.92
 5,700 20.56 21.03 19.77 102,460 101,700 0.0
05/03/2012
20.56
 15,200 19.61 20.56 19.92 6,000 80 0.4
02/03/2012
19.61
 17,980 19.45 20.08 19.45 81,870 79,800 0.1
01/03/2012
19.45
 15,770 19.61 19.92 19.45 10,140 6,210 0.2
29/02/2012
19.61
 7,960 19.29 19.92 19.45 3,510 2,440 0.1
28/02/2012
19.29
 17,530 19.77 19.77 19.29 45,560 45,350 0.0
27/02/2012
19.77
 13,840 19.77 20.08 19.61 3,330 10,100 -0.4
24/02/2012
19.77
 10,560 19.92 20.08 19.77 43,010 39,220 0.2
23/02/2012
19.92
 20,780 20.08 20.08 19.61 4,050 12,540 -0.5
22/02/2012
20.08
 7,770 19.92 20.40 19.92 2,720 6,230 -0.2
21/02/2012
19.92
 37,170 20.87 20.87 19.92 31,830 3,240 1.9
20/02/2012
20.87
 20,000 20.08 20.87 20.56 14,850 0 1.0
17/02/2012
20.08
 26,080 19.45 20.08 19.61 23,430 10,000 0.8
16/02/2012
19.45
 6,320 19.29 19.45 19.29 6,150 3,500 0.2
15/02/2012
19.29
 18,900 19.61 19.61 19.29 16,590 7,200 0.6
14/02/2012
19.61
 3,060 19.61 19.61 19.29 600 0 0.0
13/02/2012
19.61
 11,080 19.13 19.61 19.13 5,950 160 0.4
10/02/2012
19.13
 2,980 19.13 19.45 19.13 2,650 950 0.1
09/02/2012
19.13
 4,450 19.45 19.45 19.13 2,020 320 0.1
08/02/2012
19.45
 3,320 18.66 19.45 18.82 2,780 0 0.2
07/02/2012
18.66
 1,190 18.82 18.97 18.66 190 0 0.0
06/02/2012
18.82
 4,460 19.61 19.61 18.82 2,360 3,990 -0.1
03/02/2012
19.61
 10,700 19.61 20.24 19.61 6,960 3,460 0.2
02/02/2012
19.61
 6,850 19.45 19.77 19.45 100,010 105,280 -0.3
01/02/2012
19.45
 8,480 19.13 19.45 19.29 6,390 0 0.4
31/01/2012
19.13
 6,440 18.82 19.13 18.97 4,790 50 0.3
30/01/2012
18.82
 12,130 18.34 18.82 18.66 10,620 0 0.6
20/01/2012
18.34
 6,280 18.03 18.66 18.18 35,570 33,310 0.1
19/01/2012
18.03
 2,620 17.87 18.34 18.03 80,090 80,000 0.0
18/01/2012
17.87
 6,510 18.03 18.34 17.87 25,830 20,520 0.3
17/01/2012
18.03
 4,810 18.34 18.34 17.87 4,130 0 0.2
16/01/2012
18.34
 2,440 18.03 18.50 17.87 0 0 0
13/01/2012
18.03
 45,470 17.39 18.03 17.55 45,150 35,710 0.5
12/01/2012
17.39
 23,240 17.87 17.87 17.24 16,370 19,460 -0.2
11/01/2012
17.87
 20,420 18.03 18.34 17.87 16,990 7,980 0.5
10/01/2012
18.03
 15,260 17.39 18.03 16.76 8,620 10,440 -0.1
09/01/2012
17.39
 7,860 17.08 17.39 16.76 4,430 1,010 0.2
06/01/2012
17.08
 34,930 17.55 17.55 16.92 62,400 60,490 0.1
05/01/2012
17.55
 10 17.71 17.71 17.55 0 0 0
04/01/2012
17.71
 6,040 17.71 17.87 17.71 5,500 0 0.3
03/01/2012
17.71
 1,300 17.71 18.03 17.71 0 0 0
30/12/2011
17.71
 16,130 17.39 17.71 17.24 6,110 13,000 -0.4
29/12/2011
17.39
 18,840 17.39 17.39 16.92 16,330 18,400 -0.1
28/12/2011
17.39
 27,340 17.39 17.87 17.39 17,340 20,880 -0.2
27/12/2011
17.39
 2,110 17.87 17.87 17.39 60 1,110 -0.1
26/12/2011
17.87
 12,620 17.71 17.87 17.39 46,638 45,768 0.0
23/12/2011
17.71
 3,010 17.24 17.71 16.44 1,150 910 0.0
22/12/2011
17.24
 19,000 18.03 18.03 17.24 0 7,200 -0.4
21/12/2011
18.03
 9,200 18.18 18.34 18.03 6,610 6,280 0.0
20/12/2011
18.18
 1,380 18.34 18.34 18.18 0 810 -0.0
19/12/2011
18.34
 17,500 18.50 18.50 18.34 17,480 8,780 0.5
16/12/2011
18.50
 35,970 18.18 18.66 18.34 85,100 65,850 1.1
15/12/2011
18.18
 28,110 18.34 18.34 17.55 20,630 26,390 -0.3
14/12/2011
18.34
 21,200 17.55 18.34 17.55 21,140 5,000 0.9
13/12/2011
17.55
 8,250 18.03 18.03 17.39 750 7,780 -0.4
12/12/2011
18.03
 15,530 18.18 18.18 18.03 15,430 14,220 0.1
09/12/2011
18.18
 250 18.18 18.18 17.71 30 0 0.0
08/12/2011
18.18
 2,850 18.34 18.34 18.03 1,500 1,270 0.0
07/12/2011
18.34
 950 18.34 18.50 18.34 47,000 46,440 0.0
06/12/2011
18.34
 14,840 18.34 18.50 18.34 14,400 14,640 -0.0
05/12/2011
18.34
 9,990 18.18 18.82 18.18 50 3,740 -0.2
02/12/2011
18.18
 9,930 18.18 18.34 17.87 4,170 3,610 0.0
01/12/2011
18.18
 13,310 18.34 18.34 18.18 36,275 44,125 -0.5
30/11/2011
18.34
 11,030 18.50 18.66 18.34 7,220 5,400 0.1
29/11/2011
18.50
 27,520 18.66 19.29 18.34 1,350 19,030 -1.0
28/11/2011
18.66
 10,570 18.66 18.97 18.50 2,900 7,320 -0.3
25/11/2011
18.66
 6,070 19.13 19.13 18.66 2,630 1,700 0.1
24/11/2011
19.13
 2,670 19.13 19.13 18.66 40,000 40,000 0
23/11/2011
19.13
 2,260 18.97 19.29 18.97 1,650 10 0.1

Chính sách bảo mật | Điều khoản sử dụng |