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)
22/11/2022
75.11
 7,300 74.47 75.11 73.56 300 4 0.0
21/11/2022
74.47
 4,500 75.56 75.56 74.38 0 100 -0.0
18/11/2022
75.56
 4,700 74.65 76.01 73.93 2,600 0 0.2
17/11/2022
74.65
 3,600 74.02 75.56 74.02 701 0 0.1
16/11/2022
74.02
 10,600 72.56 74.02 72.29 3,200 1,300 0.2
15/11/2022
72.56
 23,800 74.83 75.38 70.84 901 0 0.1
14/11/2022
74.83
 3,100 73.93 75.83 73.93 1,012 100 0.1
11/11/2022
73.93
 5,700 74.02 77.38 73.93 3,700 0 0.3
10/11/2022
74.02
 48,600 76.01 76.01 72.65 36,200 0 3.0
09/11/2022
76.01
 7,700 76.01 76.11 75.83 0 0 -0.0
08/11/2022
76.01
 2,100 76.01 76.01 75.02 0 130 -0.0
07/11/2022
76.01
 2,500 76.92 77.20 75.83 0 920 -0.1
04/11/2022
76.92
 8,600 77.74 77.74 75.83 0 310 -0.0
03/11/2022
77.74
 2,400 78.10 78.65 77.74 0 0 0.1
02/11/2022
78.10
 4,500 77.38 78.10 77.20 0 0 0.1
01/11/2022
77.38
 10,500 78.10 79.01 77.20 1,800 500 0.1
31/10/2022
78.10
 5,800 79.38 79.92 78.10 0 0 0.1
28/10/2022
79.38
 10,200 79.74 79.92 78.10 0 0 0.1
27/10/2022
79.74
 4,800 79.74 79.92 78.19 1,200 0 0.1
26/10/2022
79.74
 9,500 80.37 80.37 77.20 500 0 0.0
25/10/2022
80.37
 12,700 79.92 80.74 78.10 900 600 0.0
24/10/2022
79.92
 12,900 81.74 81.83 78.65 1,000 0 0.1
21/10/2022
81.74
 46,100 81.74 84.46 80.74 10,000 200 0.9
20/10/2022
81.74
 31,300 78.10 81.74 78.10 1,000 0 0.1
19/10/2022
78.10
 24,600 75.74 79.01 77.10 0 1,000 -0.1
18/10/2022
75.74
 6,000 75.29 75.83 75.38 2,500 700 0.2
17/10/2022
75.29
 8,000 75.65 75.92 74.47 200 5 0.0
14/10/2022
75.65
 3,800 76.29 77.20 75.47 0 0 0.0
13/10/2022
76.29
 5,200 76.47 76.47 75.83 100 0 0.0
12/10/2022
76.47
 1,900 73.56 77.92 73.56 200 90 0.0
11/10/2022
73.56
 4,900 75.38 75.38 73.56 0 0 -0.0
10/10/2022
75.38
 2,200 76.29 76.29 74.56 100 200 -0.0
07/10/2022
76.29
 6,800 76.29 76.29 75.38 0 0 -0.2
06/10/2022
76.29
 9,600 77.20 78.92 76.29 0 2,900 -0.2
05/10/2022
77.20
 1,900 76.74 78.29 75.47 0 0 0.1
04/10/2022
76.74
 8,700 77.74 77.92 76.74 1,300 100 0.1
03/10/2022
77.74
 2,900 77.65 80.10 77.65 0 300 -0.0
30/09/2022
77.65
 11,100 78.56 78.65 77.20 300 0 0.0
29/09/2022
78.56
 4,600 80.46 80.46 78.56 0 270 -0.0
28/09/2022
80.46
 7,300 80.46 80.46 79.01 0 300 -0.0
27/09/2022
80.46
 9,800 79.38 80.74 77.29 0 8,164 -0.7
26/09/2022
79.38
 14,200 80.83 80.83 79.10 100 400 -0.0
23/09/2022
80.83
 1,900 81.55 81.55 80.37 100 100 0
22/09/2022
81.55
 11,400 81.10 81.55 80.46 0 4,100 -0.4
21/09/2022
81.10
 8,500 82.46 82.46 80.83 0 7,607 -0.7
20/09/2022
82.46
 10,600 81.92 82.46 80.01 300 6,537 -0.6
19/09/2022
81.92
 3,300 82.55 82.55 81.83 0 0 -0.2
16/09/2022
82.55
 9,500 82.74 83.55 82.19 10 2,012 -0.2
15/09/2022
82.74
 300 82.19 82.74 82.19 120 0 -0.6
14/09/2022
82.19
 9,000 82.46 83.37 82.01 0 7,100 -0.3
13/09/2022
82.46
 8,100 83.55 84.46 82.28 0 8,208 -0.3
12/09/2022
83.55
 16,800 82.01 84.64 83.55 700 200 -0.3
09/09/2022
82.01
 7,900 82.01 82.10 81.74 0 3,500 -0.3
08/09/2022
82.01
 6,000 82.64 83.55 81.74 300 0 0.0
07/09/2022
82.64
 6,000 83.55 83.55 82.64 0 0 0.2
06/09/2022
83.55
 4,000 83.01 83.55 82.74 2,600 0 0.2
05/09/2022
83.01
 1,700 82.64 83.55 82.64 0 100 -0.0
31/08/2022
82.64
 16,400 82.74 83.10 82.64 2,100 9,000 -0.6
30/08/2022
82.74
 8,400 83.55 84.01 82.74 100 0 0.0
29/08/2022
83.55
 17,500 84.73 84.73 83.19 3,600 0 0.3
26/08/2022
84.73
 6,400 84.73 85.10 83.73 2,000 0 0.2
25/08/2022
84.73
 3,700 85.10 85.19 84.46 0 0 0.3
24/08/2022
85.10
 7,500 84.46 85.37 84.19 0 0 0.3
23/08/2022
84.46
 7,100 85.37 85.37 84.19 0 0 0.3
22/08/2022
85.37
 8,900 84.82 86.10 84.82 3,600 0 0.3
19/08/2022
84.82
 18,800 83.37 84.92 83.55 0 1,300 -0.1
18/08/2022
83.37
 6,400 83.19 83.55 83.19 100 5,000 -0.4
17/08/2022
83.19
 13,100 83.19 84.10 83.19 2,400 6,500 -0.4
16/08/2022
83.19
 8,100 83.64 83.64 83.10 300 3,200 -0.3
15/08/2022
83.64
 11,200 84.10 84.19 83.55 300 4,500 -0.4
12/08/2022
84.10
 6,500 83.55 84.28 83.55 300 0 0.0
11/08/2022
83.55
 800 84.28 84.28 83.55 300 0 0.0
10/08/2022
84.28
 6,600 83.83 84.28 83.83 1,100 0 0.1
09/08/2022
83.83
 14,800 83.01 84.28 82.83 1,000 2,400 -0.1
08/08/2022
83.01
 2,800 83.10 83.46 82.92 400 0 0.0
05/08/2022
83.10
 8,200 83.01 83.55 82.92 100 0 0.0
04/08/2022
83.01
 14,800 83.46 83.46 82.74 300 1,000 -0.1
03/08/2022
83.46
 1,400 83.55 84.10 82.83 0 0 -0.5
02/08/2022
83.55
 9,700 83.55 83.55 82.46 0 5,600 -0.5
01/08/2022
83.55
 4,200 83.83 83.83 82.92 0 1,700 -0.2
29/07/2022
83.83
 5,300 83.55 84.01 82.92 0 1,000 -0.1
28/07/2022
83.55
 7,200 84.28 84.37 83.55 200 0 0.0
27/07/2022
84.28
 1,900 83.55 84.46 84.28 0 0 0.0
26/07/2022
83.55
 28,600 83.10 85.37 82.64 200 0 0.0
25/07/2022
83.10
 8,100 84.92 84.92 83.01 100 0 0.0
22/07/2022
84.92
 22,200 83.28 84.92 83.28 1,000 0 -0.0
21/07/2022
83.28
 40,700 80.37 83.37 80.37 4,400 10,000 -0.5
20/07/2022
80.37
 8,900 79.28 80.37 79.47 2,000 3,700 -0.2
19/07/2022
79.28
 2,600 79.92 79.92 79.19 200 200 0
18/07/2022
79.92
 2,400 79.92 79.92 79.56 100 1,100 -0.1
15/07/2022
79.92
 4,500 80.10 80.19 79.92 400 400 0
14/07/2022
80.10
 2,400 80.28 80.28 79.28 0 1,000 -0.1
13/07/2022
80.28
 8,400 79.92 81.65 77.20 0 0 -0.0
12/07/2022
79.92
 3,900 79.10 79.92 79.10 0 200 -0.0
11/07/2022
79.10
 6,700 79.92 79.92 78.92 0 0 -0.2
08/07/2022
79.92
 9,700 79.38 80.01 79.28 1,200 1,900 -0.2
07/07/2022
79.38
 3,900 79.38 80.10 79.28 1,100 0 0.1
06/07/2022
79.38
 6,800 80.56 80.56 79.38 0 1,300 -0.1
05/07/2022
80.56
 5,400 80.10 80.56 79.10 0 1,000 -0.1
04/07/2022
80.10
 8,600 79.83 80.28 79.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |