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)
14/04/2011
14.79
 7,370 14.79 14.79 14.67 0 200 -0.0
13/04/2011
14.79
 35,810 14.54 14.79 14.67 0 7,410 -0.9
08/04/2011
14.54
 22,120 14.67 14.67 14.54 6,310 12,730 -0.8
07/04/2011
14.67
 13,630 14.42 14.67 14.42 230 5,100 -0.6
06/04/2011
14.42
 31,180 14.42 14.42 14.30 10,100 22,000 -1.4
05/04/2011
14.42
 4,870 14.30 14.42 14.30 4,860 0 0.6
04/04/2011
14.30
 4,550 14.17 14.54 14.30 1,950 2,020 -0.0
01/04/2011
14.17
 10,030 14.42 14.42 14.17 200 4,000 -0.4
31/03/2011
14.42
 25,140 14.42 14.42 14.30 50 11,130 -1.3
30/03/2011
14.42
 7,330 14.30 14.54 14.30 1,300 3,000 -0.2
29/03/2011
14.30
 33,220 14.42 14.42 14.05 67,500 90,230 -2.6
28/03/2011
14.42
 21,600 14.17 14.42 14.17 4,900 830 0.5
25/03/2011
14.17
 1,760 14.17 14.54 14.05 380 500 -0.0
24/03/2011
14.17
 120 14.05 14.17 14.05 20 0 0.0
23/03/2011
14.05
 1,340 14.05 14.05 14.05 450 0 0.1
22/03/2011
14.05
 3,790 14.17 14.17 14.05 53,780 50,650 0.4
21/03/2011
14.17
 810 14.17 14.67 14.17 710 0 0.1
18/03/2011
14.17
 1,340 14.17 14.17 14.17 41,200 40,000 0.1
17/03/2011
14.17
 250 14.17 14.17 14.17 30,150 30,240 -0.0
16/03/2011
14.17
 730 14.17 14.54 14.17 90,640 90,000 0.1
15/03/2011
14.17
 0 14.17 14.17 14.17 0 0 0
14/03/2011
14.17
 170 14.54 14.54 14.17 30 0 0.0
11/03/2011
14.54
 3,200 14.54 14.67 14.54 2,900 0 0.3
10/03/2011
14.54
 24,430 14.05 14.54 14.05 24,230 8,000 1.9
09/03/2011
14.05
 1,300 13.80 14.17 14.05 1,250 0 0.1
08/03/2011
13.80
 270 14.05 14.05 13.80 110 0 0.0
07/03/2011
14.05
 1,230 13.93 14.05 13.68 200 1,200 -0.1
04/03/2011
13.93
 310 13.68 13.93 13.93 110 0 0.0
03/03/2011
13.68
 1,110 13.68 13.68 13.56 990 160 0.1
02/03/2011
13.68
 1,430 13.93 13.93 13.68 730 0 0.1
01/03/2011
13.93
 2,580 14.05 14.05 13.80 680 380 0.0
28/02/2011
14.05
 16,150 14.05 14.17 14.05 16,150 1,000 1.7
25/02/2011
14.05
 20,020 13.80 14.30 14.05 20,010 19,050 0.1
24/02/2011
13.80
 1,210 13.93 14.42 13.80 990 0 0.1
23/02/2011
13.93
 21,200 14.30 14.30 13.93 20,200 0 2.3
22/02/2011
14.30
 22,040 14.17 14.30 13.56 20,540 9,250 1.3
21/02/2011
14.17
 9,110 14.42 14.54 14.17 9,000 0 1.0
18/02/2011
14.42
 5,960 14.54 14.54 14.42 5,960 0 0.7
17/02/2011
14.54
 1,750 14.42 14.54 14.42 1,750 250 0.2
16/02/2011
14.42
 3,980 14.17 14.67 14.30 3,780 1,200 0.3
15/02/2011
14.17
 5,130 14.42 14.42 14.05 2,970 5,100 -0.2
14/02/2011
14.42
 4,490 14.30 14.54 14.42 4,390 620 0.4
11/02/2011
14.30
 0 14.30 14.30 14.30 0 0 0
10/02/2011
14.30
 49,010 14.30 14.30 14.30 42,390 49,010 -0.8
09/02/2011
14.30
 11,970 14.30 14.79 14.30 11,750 11,470 0.0
08/02/2011
14.30
 7,350 14.42 14.42 13.93 100 7,350 -0.8
28/01/2011
14.42
 7,660 14.54 14.54 14.42 2,610 5,460 -0.3
27/01/2011
14.54
 29,090 14.42 14.54 14.42 22,990 29,030 -0.7
26/01/2011
14.42
 4,690 14.42 14.54 14.42 4,690 380 0.5
25/01/2011
14.42
 19,710 14.54 14.54 14.17 19,710 6,000 1.6
24/01/2011
14.54
 22,360 14.54 14.54 14.42 21,260 17,260 0.5
21/01/2011
14.54
 25,700 14.67 14.79 14.54 15,700 24,580 -1.1
20/01/2011
14.67
 15,920 14.42 14.67 14.54 10,720 3,510 0.9
19/01/2011
14.42
 4,810 14.42 14.54 14.42 4,810 0 0.6
18/01/2011
14.42
 45,390 14.42 14.42 14.30 45,390 39,130 0.7
17/01/2011
14.42
 21,700 14.42 14.54 14.42 21,650 21,000 0.1
14/01/2011
14.42
 2,240 14.17 14.67 14.42 2,190 80 0.2
13/01/2011
14.17
 17,610 14.17 14.17 14.17 107,210 107,510 -0.0
12/01/2011
14.17
 9,380 14.17 14.54 14.17 8,660 8,670 -0.0
11/01/2011
14.17
 2,860 14.17 14.17 14.17 41,790 42,850 -0.1
10/01/2011
14.17
 24,000 14.30 14.30 14.17 19,760 24,000 -0.5
07/01/2011
14.30
 33,200 14.54 14.54 14.30 32,970 19,990 1.5
06/01/2011
14.54
 7,000 14.54 14.54 14.54 7,000 0 0.8
05/01/2011
14.54
 52,090 14.67 14.67 14.54 51,980 43,290 1.0
04/01/2011
14.67
 5,210 14.79 14.79 14.67 5,080 3,000 0.2
31/12/2010
14.79
 43,650 14.30 14.79 14.30 26,200 38,200 -1.4
30/12/2010
14.30
 71,900 14.67 14.67 14.30 50,670 70,500 -2.3
29/12/2010
14.67
 22,160 14.91 14.91 14.54 20,850 20,000 0.1
28/12/2010
14.91
 39,210 14.79 14.91 14.54 35,910 31,730 0.5
27/12/2010
14.79
 27,810 14.54 14.79 14.67 27,810 10,220 2.1
24/12/2010
14.54
 9,310 14.54 14.67 14.54 9,310 7,160 0.3
23/12/2010
14.54
 40,600 14.54 14.54 14.42 34,600 30,600 0.5
22/12/2010
14.54
 72,230 14.79 14.79 14.42 85,343 55,580 3.5
21/12/2010
14.79
 28,110 14.54 14.79 14.42 26,330 16,030 1.2
20/12/2010
14.54
 5,570 14.42 14.67 14.42 2,550 0 0.3
17/12/2010
14.42
 26,610 14.30 14.67 14.30 22,980 15,260 0.9
16/12/2010
14.30
 15,360 14.30 14.30 14.30 14,260 36,853 -2.5
15/12/2010
14.30
 27,170 14.30 14.67 14.30 25,760 25,700 0.0
14/12/2010
14.30
 38,320 14.17 14.30 14.17 37,910 30,470 0.9
13/12/2010
14.17
 78,960 14.05 14.17 13.93 72,300 73,740 -0.2
10/12/2010
14.05
 37,740 13.80 14.05 13.93 36,520 23,650 1.5
09/12/2010
13.80
 21,600 13.80 13.93 13.80 21,570 1,220 2.3
08/12/2010
13.80
 22,360 13.68 13.80 13.68 17,000 660 1.8
07/12/2010
13.68
 9,300 13.68 13.80 13.68 4,200 1,290 0.3
06/12/2010
13.68
 4,260 13.68 13.80 13.68 202,066 201,266 0.1
03/12/2010
13.68
 13,070 13.43 13.68 13.43 5,750 9,400 -0.4
02/12/2010
13.43
 1,790 13.56 13.56 13.43 1,570 1,000 0.1
01/12/2010
13.56
 15,520 13.56 13.56 13.56 14,800 12,150 0.3
30/11/2010
13.56
 19,110 13.56 13.56 13.43 18,500 17,290 0.1
29/11/2010
13.56
 4,320 13.56 13.68 13.56 4,320 2,960 0.1
26/11/2010
13.56
 3,570 13.93 13.93 13.56 119,550 119,160 0.0
25/11/2010
13.93
 3,110 13.56 13.93 13.56 3,110 1,030 0.2
24/11/2010
13.56
 3,720 13.19 13.56 13.19 3,720 90 0.4
23/11/2010
13.19
 4,490 13.19 13.19 12.94 2,270 1,800 0.1
22/11/2010
13.19
 1,540 13.56 13.56 13.19 37,006 35,466 0.2
19/11/2010
13.56
 12,920 13.56 13.56 12.94 3,900 11,130 -0.8
18/11/2010
13.56
 1,210 13.68 13.68 13.56 0 0 0
17/11/2010
13.68
 5,350 13.43 13.80 12.82 123,620 128,000 -0.5
16/11/2010
13.43
 2,690 14.05 14.05 13.43 600 1,360 -0.1
15/11/2010
14.05
 1,000 13.93 14.05 14.05 1,000 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |