CTCP Dược Hậu Giang (dhg)

102.60
0.20
(0.20%)
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
(2024-12-16) 		-0.65 -0.63% 573,800 -607 -0.1
102.40
107.77
102.40
2 tháng
(2024-11-18) 		6.39 6.65% 1,107,900 4,581 0.4
95.92
107.77
102.40
3 tháng
(2024-10-17) 		-0.07 -0.07% 1,580,600 -20,519 -2.0
95.92
107.77
102.40
6 tháng
(2024-07-19) 		-3.46 -3.27% 3,098,300 -35,945 -3.6
95.92
107.77
102.40
12 tháng
(2024-01-22) 		6.67 6.96% 6,095,000 -207,814 -23.0
95.74
112.50
102.40
24 tháng
(2023-01-27) 		20.99 25.76% 14,366,100 -649,500 -70.8
80.28
126.09
102.40
36 tháng
(2022-02-07) 		15.25 17.48% 18,513,000 -660,716 -71.7
69.95
126.09
102.40
60 tháng
(2020-02-11) 		25.18 32.57% 29,988,800 -745,286 -87.5
58.96
126.09
102.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2021
88.74
 37,400 88.82 88.82 86.37 7,000 30,800 -2.5
13/01/2021
88.82
 29,300 86.21 91.10 87.19 0 3,500 -0.4
12/01/2021
86.21
 29,000 88.00 88.00 85.56 1,200 300 0.1
11/01/2021
88.00
 17,900 88.00 88.41 86.37 1,000 200 0.1
08/01/2021
88.00
 6,300 88.25 88.74 88.00 100 1,800 -0.2
07/01/2021
88.25
 38,400 86.62 89.63 86.78 300 3,800 -0.4
06/01/2021
86.62
 28,200 85.23 86.78 84.58 1,200 13,200 -1.2
05/01/2021
85.23
 800 85.23 85.56 85.23 100 0 0.0
04/01/2021
85.23
 3,100 84.74 85.48 84.74 0 400 -0.0
31/12/2020
84.74
 9,010 84.42 85.15 84.25 0 790 -0.1
30/12/2020
84.42
 9,380 84.50 84.82 84.34 710 5,330 -0.5
29/12/2020
84.50
 3,240 85.15 85.15 84.01 90 60 0.0
28/12/2020
85.15
 4,470 85.23 85.23 83.93 230 2,210 -0.2
25/12/2020
85.23
 3,400 84.91 85.23 84.58 10 0 0.0
24/12/2020
84.91
 5,190 84.74 85.56 83.85 30 20 0.0
23/12/2020
84.74
 1,890 83.93 85.56 84.42 610 280 0.0
22/12/2020
83.93
 9,400 84.82 85.56 83.93 30 7,550 -0.8
21/12/2020
84.82
 6,970 85.07 85.56 84.74 110 3,360 -0.3
18/12/2020
85.07
 5,140 84.99 85.15 83.93 350 30 0.0
17/12/2020
84.99
 4,840 85.56 85.56 84.25 150 470 -0.0
16/12/2020
85.56
 7,360 85.97 86.21 85.15 170 300 -0.0
15/12/2020
85.97
 6,470 85.72 86.21 85.15 340 3,200 -0.3
14/12/2020
85.72
 6,870 85.72 86.62 85.72 290 1,490 -0.1
11/12/2020
85.72
 5,540 85.80 85.80 85.72 2,590 1,470 0.1
10/12/2020
85.80
 9,170 86.78 87.11 85.80 10 570 -0.1
09/12/2020
86.78
 17,280 86.13 87.02 85.88 11,070 650 1.1
08/12/2020
86.13
 7,900 86.70 86.86 85.15 40 210 -0.0
07/12/2020
86.70
 10,670 86.13 87.19 86.13 910 4,150 -0.3
04/12/2020
86.13
 25,610 83.93 86.37 83.93 2,050 850 0.1
03/12/2020
83.93
 3,340 84.34 84.34 83.93 580 0 0.1
02/12/2020
84.34
 4,950 84.34 84.34 84.17 140 0 0.0
01/12/2020
84.34
 2,180 84.34 84.34 83.60 0 0 0
30/11/2020
84.34
 3,120 84.25 84.34 83.19 280 2,120 -0.2
27/11/2020
84.25
 2,320 84.25 84.74 83.77 0 940 -0.1
26/11/2020
84.25
 3,310 84.17 84.91 84.25 1,050 0 0.1
25/11/2020
84.17
 8,470 83.68 84.91 83.68 4,200 200 0.4
24/11/2020
83.68
 2,610 83.60 83.68 83.36 330 0 0.0
23/11/2020
83.60
 1,460 83.60 83.93 83.60 0 90 -0.0
20/11/2020
83.60
 3,560 83.85 83.85 83.44 60 1,600 -0.2
19/11/2020
83.85
 2,440 83.93 83.93 83.85 80 0 0.0
18/11/2020
83.93
 3,460 83.52 83.93 83.36 0 2,310 -0.2
17/11/2020
83.52
 3,040 83.60 83.93 83.28 20 100 -0.0
16/11/2020
83.60
 1,700 83.52 83.93 83.52 0 510 -0.1
13/11/2020
83.52
 3,300 84.66 84.66 83.52 480 1,600 -0.1
12/11/2020
84.66
 3,190 84.74 84.91 84.66 0 1,000 -0.1
11/11/2020
84.74
 8,360 83.85 84.74 83.85 1,320 0 0.1
10/11/2020
83.85
 6,560 84.74 84.74 83.28 1,610 580 0.1
09/11/2020
84.74
 9,330 83.93 84.74 83.11 50 2,820 -0.3
06/11/2020
83.93
 4,380 83.93 83.93 83.85 1,720 2,200 -0.0
05/11/2020
83.93
 20,900 83.93 83.93 80.83 1,140 18,290 -1.7
04/11/2020
83.93
 2,470 84.74 84.74 83.19 500 510 -0.0
03/11/2020
84.74
 4,350 84.66 84.74 83.68 930 1,090 -0.0
02/11/2020
84.66
 4,160 83.11 84.66 83.11 1,110 0 0.1
30/10/2020
83.11
 2,390 83.11 83.11 82.30 90 1,590 -0.2
29/10/2020
83.11
 4,170 83.11 83.11 82.71 330 500 -0.0
28/10/2020
83.11
 3,810 83.60 84.50 82.87 240 3,080 -0.3
27/10/2020
83.60
 2,110 83.93 84.66 83.28 930 1,470 -0.1
26/10/2020
83.93
 940 84.66 85.15 83.93 420 120 0.0
23/10/2020
84.66
 2,540 84.50 84.66 83.93 100 1,100 -0.1
22/10/2020
84.50
 4,730 84.01 84.74 83.11 1,000 280 0.1
21/10/2020
84.01
 3,480 83.93 84.66 83.93 700 90 0.1
20/10/2020
83.93
 2,250 83.93 84.74 83.93 340 120 0.0
19/10/2020
83.93
 1,770 84.74 85.39 82.71 0 170 -0.0
16/10/2020
84.74
 200 85.07 85.07 84.74 50 10 0.0
15/10/2020
85.07
 1,800 85.97 85.97 84.25 60 570 -0.1
14/10/2020
85.97
 7,840 84.74 85.97 81.97 190 10 0.0
13/10/2020
84.74
 2,530 86.05 86.05 84.42 230 0 0.0
12/10/2020
86.05
 9,900 85.39 86.29 84.17 7,890 1,050 0.7
09/10/2020
85.39
 3,040 85.56 86.29 84.25 2,190 1,210 0.1
08/10/2020
85.56
 1,220 85.56 86.37 85.56 770 0 0.1
07/10/2020
85.56
 2,170 85.39 85.64 84.82 20 0 0.0
06/10/2020
85.39
 4,890 84.82 85.56 84.34 700 4,030 -0.3
05/10/2020
84.82
 1,780 86.29 86.29 84.74 0 380 -0.0
02/10/2020
86.29
 6,850 86.29 86.37 85.48 130 0 0.0
01/10/2020
86.29
 8,160 85.97 86.37 85.72 60 0 0.0
30/09/2020
85.97
 4,730 86.29 86.29 85.88 3,010 250 0.3
29/09/2020
86.29
 13,560 86.37 86.78 85.88 2,490 2,860 -0.0
28/09/2020
86.37
 7,530 85.64 86.37 84.74 5,920 400 0.6
25/09/2020
85.64
 7,520 86.54 87.11 81.97 2,000 0 0.2
24/09/2020
86.54
 14,890 86.37 87.19 86.05 11,000 1,500 1.0
23/09/2020
86.37
 5,960 86.37 86.37 85.15 5,020 950 0.4
22/09/2020
86.37
 9,670 84.99 86.37 84.74 8,900 2,290 0.7
21/09/2020
84.99
 4,020 86.05 86.37 80.42 200 2,700 -0.2
18/09/2020
86.05
 3,170 86.37 87.51 85.97 2,120 0 0.2
17/09/2020
86.37
 36,730 85.07 86.54 85.56 24,930 1,030 2.5
16/09/2020
85.07
 7,820 83.93 85.56 83.93 2,500 1,020 0.2
15/09/2020
83.93
 7,200 83.19 85.23 83.28 3,730 1,200 0.3
14/09/2020
83.19
 1,650 85.15 85.15 83.19 110 0 0.0
11/09/2020
85.15
 5,630 83.85 85.48 82.30 5,000 0 0.5
10/09/2020
83.85
 2,320 83.44 84.74 83.11 100 460 -0.0
09/09/2020
83.44
 1,350 85.56 85.56 83.36 0 0 0
08/09/2020
85.56
 17,060 81.48 85.56 81.48 15,510 1,080 1.5
07/09/2020
81.48
 8,490 83.19 83.93 81.48 820 1,550 -0.1
04/09/2020
83.19
 5,600 83.52 85.56 83.11 2,310 0 0.2
03/09/2020
83.52
 18,830 85.39 85.39 83.52 8,290 10,600 -0.2
01/09/2020
85.39
 8,770 85.97 85.97 83.93 210 270 -0.0
31/08/2020
85.97
 6,890 86.37 86.37 84.34 5,170 100 0.5
28/08/2020
86.37
 17,620 85.56 86.37 85.15 11,150 510 1.1
27/08/2020
85.56
 20,440 85.88 85.88 83.93 15,410 50 1.6
26/08/2020
85.88
 14,720 86.37 86.37 83.11 13,290 210 1.4

Chính sách bảo mật | Điều khoản sử dụng |