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)
03/09/2009
13.71
 507,930 13.08 13.71 13.17 0 379,820 0
02/09/2009
13.08
 0 13.08 13.08 13.08 0 0 0
01/09/2009
13.08
 71,060 13.08 13.17 12.99 28,270 35,570 0
31/08/2009
13.08
 61,340 12.63 13.26 13.08 180 16,930 0
28/08/2009
12.63
 55,190 12.09 12.63 12.09 350 6,000 0
27/08/2009
12.09
 12,280 11.92 12.18 11.83 400 5,000 0
26/08/2009
11.92
 12,150 12.09 12.18 11.92 0 5,850 0
25/08/2009
12.09
 28,490 12.09 12.45 12.09 2,890 7,930 0
24/08/2009
12.09
 21,430 11.92 12.18 11.92 1,650 5,410 0
21/08/2009
11.92
 29,510 11.83 12.18 11.83 1,800 0 0
20/08/2009
11.83
 22,830 11.83 12.01 11.65 0 500 0
19/08/2009
11.83
 14,380 11.65 12.01 11.74 750 5,000 0
18/08/2009
11.65
 14,960 11.83 11.83 11.47 0 6,440 0
17/08/2009
11.83
 10,360 12.18 12.18 11.83 740 0 0
14/08/2009
12.18
 22,510 12.36 12.36 12.09 910 0 0
13/08/2009
12.36
 59,940 11.83 12.36 12.18 7,930 26,600 0
12/08/2009
11.83
 50,590 11.29 11.83 11.56 25,210 530 0
11/08/2009
11.29
 41,950 11.11 11.47 11.11 30,060 20,000 0
10/08/2009
11.11
 25,730 10.93 11.11 10.93 0 13,000 0
07/08/2009
10.93
 37,420 10.75 11.02 10.57 12,580 15,400 0
06/08/2009
10.75
 35,840 10.93 11.02 10.75 4,510 17,880 0
05/08/2009
10.93
 91,270 10.48 10.93 10.48 40,530 10,830 0
04/08/2009
10.48
 31,920 10.48 10.75 10.48 420 9,070 0
03/08/2009
10.48
 16,120 10.30 10.57 10.30 1,940 500 0
31/07/2009
10.30
 43,210 10.30 10.39 10.30 3,090 33,110 0
30/07/2009
10.30
 63,230 10.39 10.57 10.21 49,000 30,000 0
29/07/2009
10.39
 26,450 10.39 10.48 10.39 24,540 10,000 0
28/07/2009
10.39
 28,330 10.66 10.66 10.30 22,260 5,200 0
27/07/2009
10.66
 33,520 10.57 10.93 10.57 22,200 15,000 0
24/07/2009
10.57
 128,870 10.12 10.57 10.48 48,430 96,310 0
23/07/2009
10.12
 31,170 9.85 10.12 9.85 24,960 23,000 0
22/07/2009
9.85
 46,980 9.59 10.03 9.85 41,360 23,040 0
21/07/2009
9.59
 16,620 9.32 9.59 9.41 30 13,450 0
20/07/2009
9.32
 35,540 9.68 9.68 9.23 5,070 29,800 0
17/07/2009
9.68
 27,500 9.77 9.85 9.68 0 0 0
16/07/2009
9.77
 70,620 9.77 9.85 9.59 41,240 63,650 0
15/07/2009
9.77
 90,500 9.77 9.94 9.77 64,500 83,110 0
14/07/2009
9.77
 48,270 9.77 9.77 9.68 24,000 47,720 0
13/07/2009
9.77
 30,110 10.03 10.03 9.77 10,380 15,000 0
10/07/2009
10.03
 34,930 10.12 10.21 10.03 22,000 29,150 0
09/07/2009
10.12
 94,480 10.12 10.21 9.85 76,850 75,280 0
08/07/2009
10.12
 88,010 10.12 10.21 9.94 69,480 84,520 0
07/07/2009
10.12
 36,830 10.12 10.30 10.12 26,520 31,590 0
06/07/2009
10.12
 52,280 9.85 10.12 9.77 16,540 52,180 0
03/07/2009
9.85
 36,690 9.85 9.94 9.85 990 35,290 0
02/07/2009
9.85
 94,240 9.77 10.21 9.77 63,000 83,610 0
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

Chính sách bảo mật | Điều khoản sử dụng |