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)
19/04/2023
83.46
 10,600 84.55 84.55 83.10 2,200 1,800 0.0
18/04/2023
84.55
 3,100 84.55 84.64 84.55 0 600 -0.1
17/04/2023
84.55
 9,900 84.82 85.37 84.55 400 1,900 -0.1
14/04/2023
84.82
 5,500 83.64 84.92 84.10 0 1,000 -0.1
13/04/2023
83.64
 7,500 83.64 83.64 83.01 0 0 -0.0
12/04/2023
83.64
 1,300 83.55 83.64 83.10 0 200 -0.0
11/04/2023
83.55
 9,200 83.92 84.01 82.92 200 1,700 -0.1
10/04/2023
83.92
 8,400 83.28 83.92 82.83 0 1,000 -0.1
07/04/2023
83.28
 1,600 83.83 84.46 83.10 100 300 -0.0
06/04/2023
83.83
 8,600 83.73 84.19 82.92 1,300 2,600 -0.1
05/04/2023
83.73
 3,200 83.92 84.01 83.55 800 600 0.0
04/04/2023
83.92
 14,200 84.28 84.28 83.55 3,000 2,300 0.1
03/04/2023
84.28
 2,600 84.19 84.46 84.19 100 510 -0.0
31/03/2023
84.19
 14,100 84.10 84.46 83.83 4,700 2,700 0.2
30/03/2023
84.10
 5,800 84.46 85.37 84.10 0 3,416 -0.3
29/03/2023
84.46
 3,300 84.73 84.73 84.46 0 600 -0.1
28/03/2023
84.73
 3,800 84.92 86.10 83.83 100 2,400 -0.2
27/03/2023
84.92
 6,000 85.28 85.28 84.10 400 1,800 -0.1
24/03/2023
85.28
 200 85.28 85.28 83.83 100 100 -0.0
23/03/2023
85.28
 700 85.28 85.37 84.82 200 200 -0
22/03/2023
85.28
 3,300 84.10 86.10 84.10 400 500 -0.0
21/03/2023
84.10
 2,300 84.46 84.46 83.73 0 400 0.6
20/03/2023
84.46
 8,700 84.73 86.28 82.64 3,000 2,800 0.0
17/03/2023
84.73
 7,400 86.73 86.73 84.73 100 3,500 -0.3
16/03/2023
86.73
 4,000 87.64 87.64 85.46 1,000 2,800 -0.2
15/03/2023
87.64
 4,600 86.73 87.64 86.73 500 1,700 -0.1
14/03/2023
86.73
 2,300 87.37 87.37 86.28 0 400 -0.0
13/03/2023
87.37
 3,000 87.37 88.18 87.28 0 1,100 -0.1
10/03/2023
87.37
 2,500 87.37 88.09 87.37 100 200 -0.0
09/03/2023
87.37
 5,200 87.28 88.37 87.19 100 800 -0.1
08/03/2023
87.28
 8,100 87.37 87.37 86.82 1,000 1,282 -0.0
07/03/2023
87.37
 4,600 87.00 87.64 85.55 0 0 -0.0
06/03/2023
87.00
 5,900 88.09 88.46 86.73 100 222 -0.0
03/03/2023
88.09
 3,000 88.28 89.82 88.09 0 0 0.0
02/03/2023
88.28
 5,200 89.46 89.46 88.28 100 0 0.0
01/03/2023
89.46
 4,000 87.46 90.36 87.91 3,300 0 0.3
28/02/2023
87.46
 2,200 87.55 90.64 86.64 0 100 -0.0
27/02/2023
87.55
 7,200 88.09 88.09 86.91 2,900 700 0.2
24/02/2023
88.09
 7,900 89.37 89.55 88.09 6,700 1,000 0.6
23/02/2023
89.37
 47,100 89.00 89.55 88.28 45,100 810 4.4
22/02/2023
89.00
 7,700 89.82 90.55 88.18 4,500 600 0.4
21/02/2023
89.82
 11,700 88.73 90.18 89.09 6,200 0 0.6
20/02/2023
88.73
 17,800 89.18 89.18 87.19 8,600 0 0.8
17/02/2023
89.18
 8,500 89.82 90.36 89.09 6,600 200 0.6
16/02/2023
89.82
 14,800 89.91 90.73 89.18 7,200 1,200 0.6
15/02/2023
89.91
 19,500 89.46 90.64 89.00 2,700 1,380 0.1
14/02/2023
89.46
 5,200 89.00 89.91 88.55 2,400 700 0.2
13/02/2023
89.00
 58,100 87.55 89.73 87.46 22,500 300 2.2
10/02/2023
87.55
 20,400 86.64 90.73 87.19 10,502 0 1.0
09/02/2023
86.64
 7,500 87.37 87.37 85.55 3,530 1,500 0.2
08/02/2023
87.37
 8,200 88.46 88.46 86.37 4,600 0 0.4
07/02/2023
88.46
 42,300 87.91 89.73 87.64 21,700 5,899 1.5
06/02/2023
87.91
 10,300 87.73 88.09 85.91 2,000 0 0.2
03/02/2023
87.73
 20,200 85.19 87.73 85.10 2,700 110 0.3
02/02/2023
85.19
 20,200 85.19 85.46 84.92 6,600 4,400 0.2
01/02/2023
85.19
 11,100 85.73 87.09 85.01 3,400 1,400 0.2
31/01/2023
85.73
 17,100 85.55 86.28 84.64 961 400 0.1
30/01/2023
85.55
 28,500 84.55 86.19 84.92 2,000 0 0.2
27/01/2023
84.55
 35,600 81.19 84.73 81.74 1,000 0 0.1
19/01/2023
81.19
 10,400 79.47 81.19 79.47 2,200 0 0.2
18/01/2023
79.47
 17,800 79.92 79.92 78.29 1,500 15,000 -1.2
17/01/2023
79.92
 4,600 79.28 80.28 79.47 0 0 0.1
16/01/2023
79.28
 6,800 79.65 79.92 79.19 1,300 0 0.1
13/01/2023
79.65
 2,300 79.74 80.65 79.10 300 0 0.0
12/01/2023
79.74
 5,000 80.83 80.83 79.74 1,300 0 0.1
11/01/2023
80.83
 7,400 79.74 82.19 79.74 0 0 -0.0
10/01/2023
79.74
 12,300 78.47 79.74 78.47 0 46 -0.0
09/01/2023
78.47
 8,800 78.29 78.47 77.20 1,500 0 0.1
06/01/2023
78.29
 2,100 78.92 78.92 77.74 0 0 0.1
05/01/2023
78.92
 3,800 79.01 79.01 78.74 1,200 0 0.1
04/01/2023
79.01
 3,800 78.47 79.01 77.65 800 0 0.1
03/01/2023
78.47
 15,500 77.10 78.56 77.10 1,500 0 0.1
30/12/2022
77.10
 3,500 77.10 77.10 72.65 200 2,496 -0.2
29/12/2022
77.10
 1,600 77.29 77.29 76.92 100 0 0.0
28/12/2022
77.29
 2,900 76.74 77.29 76.38 400 0 0.0
27/12/2022
76.74
 2,900 76.74 76.74 76.47 800 0 0.1
26/12/2022
76.74
 3,200 77.74 77.74 75.38 300 0 0.0
23/12/2022
77.74
 3,400 77.10 77.74 76.56 0 0 0.3
22/12/2022
77.10
 4,500 77.56 77.56 76.92 0 0 0.3
21/12/2022
77.56
 1,700 77.56 77.65 77.56 0 0 0.3
20/12/2022
77.56
 21,900 77.83 77.83 76.83 4,700 1,000 0.3
19/12/2022
77.83
 3,100 77.92 77.92 77.20 0 1,300 -0.1
16/12/2022
77.92
 9,400 77.65 77.92 76.74 0 3,200 -0.3
15/12/2022
77.65
 7,700 77.65 77.74 77.10 1,100 1,300 -0.0
14/12/2022
77.65
 7,200 77.10 77.65 76.83 3,000 0 0.3
13/12/2022
77.10
 11,900 77.29 77.29 76.47 0 0 -0.1
12/12/2022
77.29
 7,200 77.01 78.47 77.20 200 1,000 -0.1
09/12/2022
77.01
 7,400 78.01 78.10 76.83 100 400 -0.0
08/12/2022
78.01
 12,500 76.74 78.65 76.92 900 0 0.1
07/12/2022
76.74
 9,400 77.20 77.47 76.47 200 0 0.0
06/12/2022
77.20
 8,600 77.92 78.10 76.83 800 600 0.0
05/12/2022
77.92
 18,900 76.56 77.92 76.74 700 4 0.1
02/12/2022
76.56
 7,500 76.65 76.65 75.83 100 0 0.0
01/12/2022
76.65
 30,000 78.10 78.92 76.38 12,231 20,200 -0.7
30/11/2022
78.10
 55,600 74.56 78.10 74.29 30,202 200 2.6
29/11/2022
74.56
 19,300 75.38 75.38 74.29 2,600 15,000 -1.0
28/11/2022
75.38
 22,000 73.29 75.38 73.65 9,400 10,090 -0.1
25/11/2022
73.29
 14,000 74.29 74.47 73.11 0 10,000 -0.8
24/11/2022
74.29
 1,600 74.47 75.11 74.02 100 0 0.0
23/11/2022
74.47
 2,100 75.11 75.11 74.47 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |