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
(2024-08-20) 		1 0.94% 399,700 -22,860 -2.4
106.30
108.60
107.60
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,048,300 -74,683 -8.0
105.50
110.21
107.60
3 tháng
(2024-06-21) 		-4.26 -3.81% 1,922,600 -168,415 -18.6
105.50
116.70
107.60
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,304,100 -192,734 -21.4
102.13
116.70
107.60
12 tháng
(2023-09-25) 		-1.09 -1% 5,920,900 -351,568 -37.9
92.67
116.70
107.60
24 tháng
(2022-09-30) 		29.95 38.57% 13,161,500 -566,302 -61.8
72.56
130.80
107.60
36 tháng
(2021-10-05) 		19.64 22.33% 19,945,900 -863,070 -96.5
72.56
130.80
107.60
60 tháng
(2019-10-16) 		33.07 44.37% 29,781,770 -740,540 -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)
01/07/2009
9.77
 38,910 10.21 10.21 9.77 1,750 29,810 0
30/06/2009
10.21
 33,630 10.39 10.48 10.21 250 10,080 0
29/06/2009
10.39
 8,280 10.66 10.66 10.39 1,100 7,940 0
26/06/2009
10.66
 11,830 10.66 10.93 10.66 330 10,050 0
25/06/2009
10.66
 8,720 10.21 10.66 10.57 0 0 0
24/06/2009
10.21
 31,040 10.57 11.02 10.21 530 15,970 0
23/06/2009
10.57
 16,820 11.11 11.11 10.57 1,000 6,250 0
22/06/2009
11.11
 21,820 11.56 11.56 11.11 10,450 0 0
19/06/2009
11.56
 14,900 11.56 11.65 11.38 5,330 2,030 0
18/06/2009
11.56
 12,540 11.65 12.09 11.47 0 9,010 0
17/06/2009
11.65
 17,700 11.92 11.92 11.47 6,210 0 0
16/06/2009
11.92
 7,630 12.54 12.54 11.92 100 7,630 0
15/06/2009
12.54
 33,690 12.01 12.54 11.56 21,270 25,060 0
12/06/2009
12.01
 75,360 12.54 12.54 12.01 31,680 67,520 0
11/06/2009
12.54
 164,950 13.08 13.08 12.45 89,900 153,980 0
10/06/2009
13.08
 7,730 13.71 13.71 13.08 1,150 5,890 0
09/06/2009
13.71
 25,590 13.62 13.71 13.44 17,650 5,680 0
08/06/2009
13.62
 25,790 13.08 13.71 13.44 5,140 12,380 0
05/06/2009
13.08
 34,270 12.54 13.17 13.08 18,600 5,000 0
04/06/2009
12.54
 8,970 12.09 12.54 12.45 5,120 260 0
03/06/2009
12.09
 44,270 11.56 12.09 11.92 36,520 6,210 0
02/06/2009
11.56
 31,620 11.11 11.65 11.56 28,520 5,000 0
01/06/2009
11.11
 30,330 10.66 11.11 10.75 23,380 5,200 0
29/05/2009
10.66
 11,170 10.39 10.66 10.66 9,820 0 0
28/05/2009
10.39
 19,050 10.75 10.75 10.39 15,900 12,060 0
27/05/2009
10.75
 30,170 10.75 10.75 10.66 27,570 0 0
26/05/2009
10.75
 30,980 10.66 10.75 10.66 28,450 930 0
25/05/2009
10.66
 31,930 10.21 10.66 10.39 26,130 0 0
22/05/2009
10.21
 8,380 10.57 10.57 10.12 1,020 0 0
21/05/2009
10.57
 8,770 10.75 10.75 10.30 5,000 1,500 0
20/05/2009
10.75
 85,220 10.30 10.75 10.57 84,040 1,400 0
19/05/2009
10.30
 36,480 9.85 10.30 10.12 36,340 250 0
18/05/2009
9.85
 8,350 9.85 10.03 9.85 1,500 160 0
15/05/2009
9.85
 6,000 9.77 9.94 9.77 0 1,260 0
14/05/2009
9.77
 36,930 10.12 10.12 9.68 24,460 25,550 0
13/05/2009
10.12
 52,060 10.12 10.48 10.03 37,380 39,400 0
12/05/2009
10.12
 11,080 10.03 10.39 10.12 6,880 2,900 0
11/05/2009
10.03
 15,300 9.59 10.03 10.03 14,460 70 0
08/05/2009
9.59
 16,020 9.59 9.68 9.59 0 0 0
07/05/2009
9.59
 21,670 9.85 10.30 9.50 11,500 5,000 0
06/05/2009
9.85
 53,840 10.21 10.39 9.85 48,560 2,300 0
05/05/2009
10.21
 33,420 9.77 10.21 10.21 29,420 10,000 0
04/05/2009
9.77
 27,010 9.32 9.77 9.68 14,420 16,000 0
29/04/2009
9.32
 53,930 9.32 9.41 9.32 35,500 45,840 0
28/04/2009
9.32
 42,260 9.32 9.41 9.32 15,000 38,430 0
27/04/2009
9.32
 17,360 9.32 9.32 9.32 9,970 15,000 0
24/04/2009
9.32
 8,740 9.41 9.59 9.23 1,380 6,980 0
23/04/2009
9.41
 31,890 9.41 9.68 9.32 26,330 22,850 0
22/04/2009
9.41
 43,060 9.32 9.50 9.32 6,220 41,100 0
21/04/2009
9.32
 90,740 9.77 9.77 9.32 15,100 82,380 0
20/04/2009
9.77
 13,780 10.03 10.03 9.59 8,390 3,100 0
17/04/2009
10.03
 27,740 10.03 10.03 9.68 25,120 6,000 0
16/04/2009
10.03
 18,920 10.03 10.03 9.59 1,860 5,400 0
15/04/2009
10.03
 12,060 10.12 10.12 9.94 6,480 5,810 0
14/04/2009
10.12
 20,590 10.48 10.48 10.03 1,590 1,010 0
13/04/2009
10.48
 13,770 10.03 10.48 10.30 5,250 1,000 0
10/04/2009
10.03
 9,820 9.59 10.03 10.03 3,300 30 0
09/04/2009
9.59
 7,600 10.03 10.03 9.59 1,420 3,340 0
08/04/2009
10.03
 25,060 10.39 10.39 9.94 14,000 7,960 0
07/04/2009
10.39
 30,160 10.21 10.39 10.21 27,800 1,540 0
03/04/2009
10.21
 16,950 9.85 10.21 10.03 9,380 0 0
02/04/2009
9.85
 3,640 9.50 9.85 9.77 1,070 700 0
01/04/2009
9.50
 38,270 9.50 9.59 9.41 10,620 37,080 0
31/03/2009
9.50
 21,140 9.94 9.94 9.50 450 19,400 0
30/03/2009
9.94
 3,910 10.21 10.21 9.94 70 3,000 0
27/03/2009
10.21
 27,640 10.66 10.66 10.21 16,470 27,390 0
26/03/2009
10.66
 50,300 10.30 10.66 10.21 40,180 18,420 0
25/03/2009
10.30
 37,470 10.21 10.30 10.21 36,000 23,780 0
24/03/2009
10.21
 62,480 10.12 10.30 10.03 55,190 42,750 0
23/03/2009
10.12
 23,570 10.12 10.12 10.03 23,300 9,650 0
20/03/2009
10.12
 31,130 9.85 10.12 9.59 30,000 10,000 0
19/03/2009
9.85
 31,780 9.41 9.85 9.41 30,000 1,540 0
18/03/2009
9.41
 58,970 8.96 9.41 9.14 57,770 21,870 0
17/03/2009
8.96
 1,330 8.91 9.05 8.91 0 0 0
16/03/2009
8.91
 800 8.96 9.05 8.82 30 420 0
13/03/2009
8.96
 3,140 8.96 9.05 8.96 2,490 0 0
12/03/2009
8.96
 5,310 9.05 9.05 8.96 4,910 0 0
11/03/2009
9.05
 7,530 8.78 9.05 8.96 5,430 100 0
10/03/2009
8.78
 1,960 8.96 8.96 8.78 100 0 0
09/03/2009
8.96
 4,920 8.78 8.96 8.78 4,040 0 0
06/03/2009
8.78
 12,690 8.78 8.78 8.78 10,200 12,160 0
05/03/2009
8.78
 10,810 8.96 8.96 8.78 3,400 10,440 0
04/03/2009
8.96
 550 8.96 8.96 8.96 200 160 0
03/03/2009
8.96
 7,110 9.23 9.23 8.82 5,100 5,530 0
02/03/2009
9.23
 5,110 9.23 9.23 9.23 5,000 0 0
27/02/2009
9.23
 4,510 8.96 9.23 8.69 2,240 250 0
26/02/2009
8.96
 16,490 9.23 9.23 8.87 13,380 12,180 0
25/02/2009
9.23
 20,370 8.87 9.23 8.96 14,730 0 0
24/02/2009
8.87
 16,720 8.69 8.87 8.51 10,100 200 0
23/02/2009
8.69
 23,050 8.69 8.69 8.51 20,930 8,570 0
20/02/2009
8.69
 23,110 8.96 8.96 8.69 18,140 0 0
19/02/2009
8.96
 19,700 8.96 9.05 8.87 5,100 3,000 0
18/02/2009
8.96
 12,290 9.41 9.41 8.96 1,700 6,100 0
17/02/2009
9.41
 15,120 9.68 9.68 9.32 5,600 0 0
16/02/2009
9.68
 10,640 9.77 9.77 9.50 7,090 0 0
13/02/2009
9.77
 4,160 9.94 9.94 9.77 100 0 0
12/02/2009
9.94
 10,160 9.94 9.94 9.77 5,100 0 0
11/02/2009
9.94
 20,370 9.85 9.94 9.68 15,000 0 0
10/02/2009
9.85
 4,230 9.85 10.03 9.85 1,770 0 0
09/02/2009
9.85
 4,790 9.85 9.94 9.85 210 4,180 0

Chính sách bảo mật | Điều khoản sử dụng |