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)
08/02/2022
89.10
 28,400 90.51 90.51 87.87 7,300 600 0.7
07/02/2022
90.51
 16,500 90.51 91.48 87.96 800 10,200 -0.9
28/01/2022
90.51
 15,000 87.52 90.60 87.52 10,400 400 1.0
27/01/2022
87.52
 10,500 86.64 88.84 86.73 800 900 -0.0
26/01/2022
86.64
 24,400 86.64 87.87 86.20 1,500 900 0.0
25/01/2022
86.64
 26,200 87.08 87.08 85.76 400 5,200 -0.5
24/01/2022
87.08
 31,900 89.81 90.51 87.08 600 3,500 -0.3
21/01/2022
89.81
 23,200 90.95 90.95 89.54 4,100 1,400 0.3
20/01/2022
90.95
 9,600 90.86 91.83 89.90 1,900 300 0.2
19/01/2022
90.86
 13,400 92.36 92.36 90.33 700 1,100 -0.0
18/01/2022
92.36
 40,800 93.24 93.24 89.98 33,100 1,700 3.3
17/01/2022
93.24
 10,800 93.24 93.24 91.48 1,700 1,200 0.1
14/01/2022
93.24
 44,100 90.16 93.24 89.02 32,100 600 3.3
13/01/2022
90.16
 27,500 89.02 92.53 89.02 500 100 0.0
12/01/2022
89.02
 129,600 94.03 94.03 89.02 12,300 25,800 -1.4
11/01/2022
94.03
 75,800 95.44 95.44 88.84 8,000 2,000 0.6
10/01/2022
95.44
 56,200 100.80 100.80 95.44 2,900 5,200 -0.4
07/01/2022
100.80
 170,400 108.19 108.19 100.63 400 10,200 -1.1
06/01/2022
108.19
 86,900 101.15 108.19 102.47 300 32,300 -3.8
05/01/2022
101.15
 43,400 100.80 101.59 100.36 5,000 19,400 -1.7
04/01/2022
100.80
 36,800 99.39 101.59 98.96 1,100 17,200 -1.8
31/12/2021
99.39
 14,600 100.19 103.35 99.39 800 3,800 -0.3
30/12/2021
100.19
 56,000 99.75 101.15 94.56 16,100 21,700 -0.6
29/12/2021
99.75
 24,100 101.95 103.53 97.64 2,800 500 0.3
28/12/2021
101.95
 28,400 101.68 106.26 101.15 2,700 7,800 -0.6
27/12/2021
101.68
 58,900 103.88 103.88 99.39 6,300 0 0.7
24/12/2021
103.88
 24,400 108.45 108.98 103.88 800 1,600 -0.1
23/12/2021
108.45
 41,800 112.50 114.35 108.19 1,900 7,800 -0.7
22/12/2021
112.50
 52,600 114.35 114.79 108.19 4,100 200 0.5
21/12/2021
114.35
 29,500 113.03 115.23 113.03 300 3,200 -0.4
20/12/2021
113.03
 39,300 108.72 115.14 108.72 1,700 300 0.2
17/12/2021
108.72
 59,400 114.35 115.23 107.49 3,500 0 0.4
16/12/2021
114.35
 73,300 119.45 123.14 111.18 2,100 52,900 -6.6
15/12/2021
119.45
 36,400 118.04 123.14 117.51 1,200 7,400 -0.9
14/12/2021
118.04
 127,400 117.16 125.34 117.78 100 21,700 -3.0
13/12/2021
117.16
 52,200 109.51 117.16 108.19 100 7,200 -0.9
10/12/2021
109.51
 48,900 111.18 111.71 106.43 800 4,300 -0.4
09/12/2021
111.18
 64,600 109.07 116.02 109.07 800 11,500 -1.4
08/12/2021
109.07
 65,700 107.31 109.77 106.26 1,400 4,300 -0.4
07/12/2021
107.31
 90,100 104.23 108.19 102.03 4,600 3,600 0.1
06/12/2021
104.23
 69,100 102.65 104.58 100.27 2,000 1,000 0.1
03/12/2021
102.65
 172,700 95.96 102.65 98.52 1,000 18,800 -2.1
02/12/2021
95.96
 152,100 89.72 95.96 89.72 300 8,200 -0.9
01/12/2021
89.72
 36,300 90.60 90.60 87.70 2,700 30,100 -2.7
30/11/2021
90.60
 42,300 91.39 94.03 90.60 1,900 3,300 -0.1
29/11/2021
91.39
 96,500 87.52 92.27 88.66 300 100 0
26/11/2021
87.52
 19,400 87.61 87.96 86.73 200 11,900 -1.2
25/11/2021
87.61
 4,200 88.84 88.84 86.90 0 200 -0.0
24/11/2021
88.84
 12,200 86.82 89.28 87.08 500 6,000 -0.5
23/11/2021
86.82
 7,600 86.64 89.10 85.76 1,100 3,600 -0.2
22/11/2021
86.64
 26,300 87.78 87.87 86.38 2,000 4,000 -0.2
19/11/2021
87.78
 14,400 88.84 88.93 87.78 200 500 -0.0
18/11/2021
88.84
 74,600 89.81 89.81 87.96 2,500 800 0.2
17/11/2021
89.81
 23,100 89.81 90.95 89.02 900 3,100 -0.2
16/11/2021
89.81
 20,900 90.77 90.77 89.54 1,000 7,500 -0.7
15/11/2021
90.77
 62,100 89.37 91.92 89.28 3,600 900 0.3
12/11/2021
89.37
 27,400 88.75 89.37 87.61 1,400 0 0.1
11/11/2021
88.75
 28,000 89.02 89.72 87.26 2,800 8,300 -0.5
10/11/2021
89.02
 24,400 89.72 89.72 88.84 1,400 900 0.1
09/11/2021
89.72
 33,400 89.02 89.81 88.93 1,900 0 0.2
08/11/2021
89.02
 23,100 89.02 90.60 88.84 5,000 400 0.5
05/11/2021
89.02
 14,400 89.10 90.33 88.49 1,300 200 0.1
04/11/2021
89.10
 14,900 89.72 90.51 88.05 1,100 100 0
03/11/2021
89.72
 44,900 90.77 92.36 88.05 5,100 500 0.5
02/11/2021
90.77
 35,200 89.98 92.36 89.10 3,400 900 0.3
01/11/2021
89.98
 35,500 91.30 92.27 89.81 1,000 11,700 -1.1
29/10/2021
91.30
 67,900 89.46 92.36 88.49 9,500 7,500 0.2
28/10/2021
89.46
 74,200 86.99 89.98 86.82 2,300 3,200 -0.1
27/10/2021
86.99
 21,300 86.90 87.61 86.29 2,900 2,300 0.1
26/10/2021
86.90
 14,800 86.29 87.08 86.02 300 100 0.0
25/10/2021
86.29
 19,100 86.46 86.82 86.29 300 300 -0
22/10/2021
86.46
 12,900 87.26 87.52 86.20 300 100 0.0
21/10/2021
87.26
 14,900 86.82 87.52 86.82 700 1,200 -0.0
20/10/2021
86.82
 7,900 85.67 86.82 86.20 400 0 0.0
19/10/2021
85.67
 21,800 86.11 86.11 85.50 500 10,800 -1.0
18/10/2021
86.11
 20,500 86.29 86.29 85.41 800 7,000 -0.6
15/10/2021
86.29
 22,300 87.08 87.08 86.20 300 7,500 -0.7
14/10/2021
87.08
 18,300 87.52 87.52 86.29 0 100 -0.0
13/10/2021
87.52
 11,000 86.46 87.87 86.46 1,700 100 0.2
12/10/2021
86.46
 15,800 87.08 87.08 86.20 800 1,200 -0.0
11/10/2021
87.08
 28,500 87.70 87.70 86.02 100 0 0
08/10/2021
87.70
 12,300 87.87 87.87 86.73 400 1,100 -0.1
07/10/2021
87.87
 15,300 87.61 87.96 87.26 100 1,300 -0.1
06/10/2021
87.61
 26,100 87.96 87.96 86.64 500 5,600 -0.5
05/10/2021
87.96
 16,200 87.61 87.96 86.46 0 2,100 -0.2
04/10/2021
87.61
 25,100 87.78 87.78 86.38 0 0 0
01/10/2021
87.78
 15,400 87.87 87.87 86.20 466,167 466,167 0
30/09/2021
87.87
 7,800 86.55 88.75 86.90 0 0 0
29/09/2021
86.55
 16,400 86.90 87.08 86.46 700 0 0.1
28/09/2021
86.90
 11,000 87.96 87.96 86.46 0 0 0
27/09/2021
87.96
 36,500 90.60 90.60 86.29 0 0 0
24/09/2021
90.60
 15,800 91.74 93.06 90.42 0 0 0
23/09/2021
91.74
 40,100 89.54 92.36 89.54 100 500 -0.0
22/09/2021
89.54
 19,600 88.84 89.54 87.96 8,000 0 0.8
21/09/2021
88.84
 42,300 88.84 89.46 87.43 12,300 2,900 0.9
20/09/2021
88.84
 19,500 89.90 89.90 88.31 3,700 0 0.4
17/09/2021
89.90
 49,000 87.08 90.25 84.44 19,700 200 2.0
16/09/2021
87.08
 55,100 89.63 89.81 87.08 500 500 0.0
15/09/2021
89.63
 13,900 90.33 90.33 88.93 100 900 -0.1
14/09/2021
90.33
 31,800 89.02 95.00 89.19 700 1,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |