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
(2024-12-17) 		-1.23 -1.19% 570,300 -2,407 -0.3
102.40
107.77
102.60
2 tháng
(2024-11-18) 		6.29 6.54% 1,123,500 4,581 0.4
95.92
107.77
102.60
3 tháng
(2024-10-18) 		-0.46 -0.45% 1,586,300 -20,819 -2.0
95.92
107.77
102.60
6 tháng
(2024-07-22) 		-1.42 -1.36% 3,054,900 -37,145 -3.8
95.92
107.77
102.60
12 tháng
(2024-01-22) 		6.57 6.85% 6,110,600 -207,814 -23.0
95.74
112.50
102.60
24 tháng
(2023-01-27) 		20.89 25.63% 14,381,700 -649,500 -70.8
80.28
126.09
102.60
36 tháng
(2022-02-07) 		15.15 17.36% 18,528,600 -660,716 -71.7
69.95
126.09
102.60
60 tháng
(2020-02-12) 		24.69 31.78% 29,952,680 -747,146 -87.6
58.96
126.09
102.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2020
63.88
 9,340 61.70 64.04 61.70 1,140 710 0.0
01/04/2020
61.70
 21,450 61.70 62.87 61.70 1,380 18,140 -1.3
31/03/2020
61.70
 19,970 61.62 64.82 61.31 5,760 5,400 0.0
30/03/2020
61.62
 23,160 63.26 64.04 59.43 16,440 8,250 0.7
27/03/2020
63.26
 60,750 64.43 67.16 60.13 7,190 23,520 -1.3
26/03/2020
64.43
 27,920 63.10 67.09 62.48 470 8,420 -0.7
25/03/2020
63.10
 59,610 59.04 63.10 60.06 1,830 8,680 -0.6
24/03/2020
59.04
 9,410 58.96 59.20 56.54 6,230 2,610 0.3
23/03/2020
58.96
 52,370 60.92 60.92 56.70 8,250 2,420 0.4
20/03/2020
60.92
 18,720 60.13 61.23 60.21 520 2,120 -0.1
19/03/2020
60.13
 20,560 61.93 61.93 60.13 2,910 1,740 0.1
18/03/2020
61.93
 18,290 60.92 62.48 60.92 2,910 1,740 0.1
17/03/2020
60.92
 74,390 64.04 64.04 60.13 210 50,900 -4.0
16/03/2020
64.04
 65,460 67.16 67.16 62.48 7,640 54,940 -3.9
13/03/2020
67.16
 65,370 66.30 67.94 61.70 24,540 17,650 0.6
12/03/2020
66.30
 50,940 69.82 69.82 64.98 21,070 0 1.8
11/03/2020
69.82
 29,080 69.90 71.85 68.73 8,110 1,900 0.6
10/03/2020
69.90
 23,650 69.27 70.91 64.98 1,860 2,360 -0.0
09/03/2020
69.27
 61,430 74.19 74.19 69.04 12,010 1,140 1.0
06/03/2020
74.19
 14,240 73.33 74.58 73.33 580 1,460 -0.1
05/03/2020
73.33
 42,650 73.25 74.19 68.18 18,220 0 1.7
04/03/2020
73.25
 98,630 73.25 73.80 71.07 20,500 53,030 -2.9
03/03/2020
73.25
 35,210 74.19 75.60 73.18 9,200 5,380 0.4
02/03/2020
74.19
 17,520 74.97 75.36 72.55 6,390 1,370 0.5
28/02/2020
74.97
 26,240 76.93 76.93 74.97 2,580 1,700 0.1
27/02/2020
76.93
 59,450 75.83 76.93 75.29 2,040 300 0.2
26/02/2020
75.83
 11,850 76.53 76.85 75.75 1,350 340 0.1
25/02/2020
76.53
 41,790 76.53 77.94 76.53 9,600 630 0.9
24/02/2020
76.53
 88,130 75.60 78.41 75.75 1,190 2,910 -0.2
21/02/2020
75.60
 26,460 75.36 76.93 75.36 13,190 160 1.3
20/02/2020
75.36
 16,930 75.75 75.75 74.74 8,610 0 0.8
19/02/2020
75.75
 16,310 76.61 77.32 74.97 1,000 250 0.1
18/02/2020
76.61
 27,050 75.75 77.00 76.14 70 230 -0.0
17/02/2020
75.75
 20,260 74.58 75.75 73.41 680 2,870 -0.2
14/02/2020
74.58
 26,780 74.97 75.52 74.19 980 8,060 -0.7
13/02/2020
74.97
 39,570 77.71 77.86 74.97 12,300 10,840 0.1
12/02/2020
77.71
 41,690 77.32 78.02 76.53 12,170 5,850 0.6
11/02/2020
77.32
 51,720 78.88 78.88 77.08 1,910 50 0.2
10/02/2020
78.88
 51,850 76.07 78.88 75.05 510 3,050 -0.3
07/02/2020
76.07
 20,330 74.89 76.14 73.02 9,200 2,310 0.7
06/02/2020
74.89
 82,720 75.36 75.36 71.69 20,780 2,750 1.7
05/02/2020
75.36
 45,580 78.88 78.88 73.41 7,160 4,720 0.2
04/02/2020
78.88
 66,370 80.13 80.13 75.91 1,030 6,680 -0.6
03/02/2020
80.13
 152,290 77.71 83.10 79.66 2,620 62,910 -6.4
31/01/2020
77.71
 92,670 72.63 77.71 76.61 1,090 27,930 -2.7
30/01/2020
72.63
 75,960 68.73 72.63 69.51 8,430 8,000 0.0
22/01/2020
68.73
 56,900 68.96 69.51 67.32 21,130 50,000 -2.5
21/01/2020
68.96
 55,820 69.04 69.12 67.16 38,180 52,730 -1.3
20/01/2020
69.04
 3,620 68.73 69.04 67.79 350 0 0.0
17/01/2020
68.73
 6,390 68.26 68.73 68.26 4,050 920 0.3
16/01/2020
68.26
 34,420 69.51 69.51 67.94 1,850 25,700 -2.1
15/01/2020
69.51
 14,520 70.29 70.52 69.35 11,330 770 1.0
14/01/2020
70.29
 13,540 68.02 70.29 68.73 10,200 470 0.9
13/01/2020
68.02
 1,850 68.73 68.73 67.94 0 980 -0.1
10/01/2020
68.73
 52,270 69.51 69.51 67.40 25,410 50,960 -2.2
09/01/2020
69.51
 12,200 67.16 70.29 67.16 3,720 600 0.3
08/01/2020
67.16
 76,650 69.66 69.66 67.09 38,320 67,810 -2.6
07/01/2020
69.66
 26,000 71.22 71.22 69.66 10,170 21,080 -1.0
06/01/2020
71.22
 12,160 71.22 71.22 70.29 7,260 500 0.6
03/01/2020
71.22
 14,170 71.85 71.85 70.91 7,890 6,960 0.1
02/01/2020
71.85
 14,050 71.46 71.85 71.07 4,580 0 0.4
31/12/2019
71.46
 13,530 71.85 71.85 71.46 10,310 2,000 0.8
30/12/2019
71.85
 10,850 72.24 73.33 71.85 9,420 0 0.9
27/12/2019
72.24
 8,820 71.85 72.94 71.69 6,840 2,150 0.4
26/12/2019
71.85
 6,280 72.47 72.47 71.07 2,410 2,740 -0.0
25/12/2019
72.47
 14,000 71.22 72.55 71.15 13,300 8,290 0.5
24/12/2019
71.22
 5,300 71.15 71.38 70.29 0 960 -0.1
23/12/2019
71.15
 10,080 73.02 73.02 71.15 470 6,110 -0.5
20/12/2019
73.02
 1,490 72.40 73.80 72.63 660 30 0.1
19/12/2019
72.40
 7,630 73.80 73.80 71.22 30 4,700 -0.4
18/12/2019
73.80
 104,960 73.88 73.88 70.21 91,010 101,670 -1.0
17/12/2019
73.88
 4,500 73.41 73.88 73.18 2,500 3,100 -0.1
16/12/2019
73.41
 7,270 74.19 74.19 73.41 2,010 0 0.2
13/12/2019
74.19
 4,860 74.43 74.43 74.19 0 0 0
12/12/2019
74.43
 6,220 74.43 74.43 73.96 1,290 1,800 -0.0
11/12/2019
74.43
 2,620 74.58 74.58 73.80 800 400 0.0
10/12/2019
74.58
 4,210 74.82 74.82 74.19 620 390 0.0
09/12/2019
74.82
 32,620 73.10 74.82 73.10 16,780 600 1.5
06/12/2019
73.10
 2,020 73.41 73.72 73.02 720 0 0.1
05/12/2019
73.41
 1,450 73.10 73.65 73.02 1,100 0 0.1
04/12/2019
73.10
 3,350 73.41 73.41 73.10 2,160 640 0.1
03/12/2019
73.41
 24,420 73.41 73.72 72.79 16,610 18,680 -0.2
02/12/2019
73.41
 5,530 72.79 73.72 72.79 1,430 280 0.1
29/11/2019
72.79
 4,950 72.94 73.41 72.79 2,970 1,020 0.2
28/11/2019
72.94
 6,570 73.41 73.72 72.86 1,410 0 0.1
27/11/2019
73.41
 2,250 73.80 73.88 73.10 500 850 -0.0
26/11/2019
73.80
 12,910 72.86 73.80 72.86 7,690 200 0.7
25/11/2019
72.86
 7,720 73.41 73.41 71.85 5,900 710 0.5
22/11/2019
73.41
 21,130 73.41 74.19 73.02 16,120 5,780 1.0
21/11/2019
73.41
 9,890 72.71 73.41 72.40 7,970 5,020 0.3
20/11/2019
72.71
 7,030 73.10 73.41 72.71 4,180 0 0.4
19/11/2019
73.10
 14,680 74.19 74.19 72.86 4,000 5,630 -0.2
18/11/2019
74.19
 5,740 74.97 74.97 73.80 1,730 90 0.2
15/11/2019
74.97
 7,900 75.60 75.60 74.58 450 2,530 -0.2
14/11/2019
75.60
 45,280 73.41 75.75 72.63 13,170 1,400 1.1
13/11/2019
73.41
 22,520 73.41 73.41 72.55 21,180 18,520 0.2
12/11/2019
73.41
 14,880 73.33 73.41 72.86 14,460 0 1.4
11/11/2019
73.33
 6,650 73.41 73.57 73.33 500 420 0.0
08/11/2019
73.41
 14,490 72.63 73.41 72.79 14,010 0 1.3
07/11/2019
72.63
 101,000 73.33 73.49 72.55 89,580 96,700 -0.7

Chính sách bảo mật | Điều khoản sử dụng |