CTCP Dược Hậu Giang (dhg)

107.90
0.30
(0.28%)
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
(2024-08-21) 		0.70 0.65% 368,400 -1,060 -0.1
106.30
108.60
107.90
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,061,400 -73,983 -7.9
105.50
110.21
107.90
3 tháng
(2024-06-24) 		-2.61 -2.37% 1,920,400 -161,600 -17.8
105.50
116.70
107.90
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,317,200 -192,034 -21.3
102.13
116.70
107.90
12 tháng
(2023-09-26) 		-1.28 -1.17% 5,907,300 -348,268 -37.5
92.67
116.70
107.90
24 tháng
(2022-10-03) 		29.86 38.41% 13,163,500 -565,902 -61.7
72.56
130.80
107.90
36 tháng
(2021-10-06) 		19.99 22.82% 19,942,800 -860,270 -96.3
72.56
130.80
107.90
60 tháng
(2019-10-17) 		33.47 45.16% 29,743,970 -741,190 -86.8
61.17
130.80
107.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
73.72
 446,610 70.39 73.72 69.76 22,210 355,590 -30.3
14/02/2019
70.39
 167,680 68.25 70.39 68.96 12,000 44,700 -2.9
13/02/2019
68.25
 96,080 67.62 68.25 67.54 6,130 53,090 -4.0
12/02/2019
67.62
 51,990 67.38 67.77 67.38 14,760 704,538 -59.3
11/02/2019
67.38
 20,660 67.46 67.69 66.90 1,910 1,930 -0.0
01/02/2019
67.46
 44,490 67.38 67.46 66.43 3,300 1,610 0.1
31/01/2019
67.38
 26,930 66.58 67.38 66.58 1,060 490,200 -41.6
30/01/2019
66.58
 15,690 66.43 66.90 66.27 2,670 100,000 -8.3
29/01/2019
66.43
 58,520 66.43 66.98 66.03 13,500 5,000 0.7
28/01/2019
66.43
 49,110 67.30 67.30 66.19 770 18,490 -1.5
25/01/2019
67.30
 64,480 66.58 67.38 66.19 200 1,001,390 -85.1
24/01/2019
66.58
 29,390 66.43 66.74 66.27 360 700 -0.0
23/01/2019
66.43
 135,070 67.06 67.85 66.27 10 301,020 -25.6
22/01/2019
67.06
 105,950 66.82 67.38 65.79 2,050 1,020 0.1
21/01/2019
66.82
 96,600 66.27 66.82 65.79 50 14,470 -1.2
18/01/2019
66.27
 76,910 65.48 66.43 65.40 17,450 237,155 -18.1
17/01/2019
65.48
 117,620 65.08 66.19 63.81 4,380 41,340 -3.1
16/01/2019
65.08
 102,050 64.21 65.16 64.21 1,530 39,870 -3.1
15/01/2019
64.21
 101,570 64.21 65.00 63.41 1,250 46,700 -3.7
14/01/2019
64.21
 211,030 63.33 65.00 61.83 52,390 83,780 -2.6
11/01/2019
63.33
 139,310 61.43 63.57 60.24 14,460 7,040 0.6
10/01/2019
61.43
 82,280 59.85 62.07 59.45 30 310 -0.0
09/01/2019
59.85
 103,150 59.29 60.32 59.45 100 38,660 -2.9
08/01/2019
59.29
 75,610 59.45 60.24 59.05 3,490 24,820 -1.6
07/01/2019
59.45
 70,990 58.26 59.69 58.26 1,310 20 0.1
04/01/2019
58.26
 53,830 58.26 58.50 57.63 1,940 4,190 -0.2
03/01/2019
58.26
 183,400 60.40 60.40 58.26 70 11,880 -0.9
02/01/2019
60.40
 46,610 62.62 62.62 60.40 1,630 0 0.1
28/12/2018
62.62
 74,670 60.08 62.62 59.85 20,000 2,040 1.4
27/12/2018
60.08
 109,780 60.01 60.80 60.01 15,570 6,570 0.7
26/12/2018
60.01
 85,160 61.51 61.51 60.01 1,790 2,000 -0.0
25/12/2018
61.51
 100,820 62.23 62.23 57.94 14,390 7,000 0.6
24/12/2018
62.23
 53,390 63.41 63.41 62.23 180 1,630 -0.1
21/12/2018
63.41
 90,950 63.81 63.81 61.91 28,490 19,770 0.7
20/12/2018
63.81
 143,150 64.76 65.00 63.57 11,620 60,230 -3.9
19/12/2018
64.76
 175,620 65.32 65.63 64.21 7,000 22,680 -1.3
18/12/2018
65.32
 64,590 65.95 65.95 65.08 1,610 11,910 -0.8
17/12/2018
65.95
 97,690 65.40 66.27 65.24 3,660 8,430 -0.4
14/12/2018
65.40
 102,580 65.40 65.79 65.24 5,650 4,580 0.1
13/12/2018
65.40
 135,940 65.63 65.79 65.32 14,120 44,130 -2.5
12/12/2018
65.63
 61,540 65.24 65.79 65.40 32,410 1,000 2.6
11/12/2018
65.24
 149,090 66.58 66.58 65.00 17,950 63,540 -3.8
10/12/2018
66.58
 80,510 66.98 66.98 66.43 15,810 16,890 -0.1
07/12/2018
66.98
 118,540 66.51 67.14 66.58 23,020 22,780 0.0
06/12/2018
66.51
 95,310 66.58 67.06 66.19 35,500 20,260 1.3
05/12/2018
66.58
 69,670 66.43 66.58 65.79 6,780 3,200 0.3
04/12/2018
66.43
 205,210 66.19 67.06 66.19 56,590 15,640 3.4
03/12/2018
66.19
 165,620 65.00 66.27 65.00 74,640 10,610 5.3
30/11/2018
65.00
 57,690 65.40 65.40 64.21 590 13,270 -1.0
29/11/2018
65.40
 119,630 65.32 66.27 64.76 15,290 14,520 0.1
28/11/2018
65.32
 47,270 65.48 65.71 65.00 1,160 0 0.1
27/11/2018
65.48
 100,430 66.58 66.58 65.16 30 55,550 -4.6
26/11/2018
66.58
 25,610 66.58 67.38 66.35 710 0 0.1
23/11/2018
66.58
 71,810 67.54 67.54 66.35 270 15,640 -1.3
22/11/2018
67.54
 157,080 66.98 68.09 66.98 52,050 54,180 -0.2
21/11/2018
66.98
 47,700 66.98 66.98 66.19 3,700 0 0.3
20/11/2018
66.98
 91,970 65.87 67.38 65.55 1,100 29,060 -2.3
19/11/2018
65.87
 70,030 65.24 66.27 65.16 4,020 0 0.3
16/11/2018
65.24
 83,630 65.24 65.40 64.68 110 0 0.0
15/11/2018
65.24
 47,700 65.32 65.71 64.76 10 3,000 -0.2
14/11/2018
65.32
 92,660 65.00 65.79 65.00 4,030 24,500 -1.7
13/11/2018
65.00
 108,540 67.14 67.14 65.00 320 0 0.0
12/11/2018
67.14
 54,780 67.22 67.22 66.19 15,780 2,300 1.1
09/11/2018
67.22
 119,420 67.69 68.17 66.51 7,100 13,070 -0.5
08/11/2018
67.69
 182,360 66.58 68.01 65.79 1,250 91,860 -7.5
07/11/2018
66.58
 149,960 67.38 67.38 65.79 10,990 83,280 -6.1
06/11/2018
67.38
 253,740 65.79 68.17 65.79 10 141,370 -12.0
05/11/2018
65.79
 65,270 66.43 66.43 65.48 4,710 23,790 -1.6
02/11/2018
66.43
 145,090 66.43 67.22 66.35 12,370 93,490 -6.8
01/11/2018
66.43
 35,970 66.58 67.38 65.95 3,310 5,580 -0.2
31/10/2018
66.58
 49,160 66.35 67.38 66.35 120 2,240 -0.2
30/10/2018
66.35
 50,000 66.43 66.58 66.11 11,900 3,500 0.7
29/10/2018
66.43
 76,330 67.46 67.46 65.08 2,240 32,720 -2.5
26/10/2018
67.46
 63,080 67.54 68.80 67.14 2,360 470 0.2
25/10/2018
67.54
 62,280 68.96 68.96 66.98 2,970 4,070 -0.1
24/10/2018
68.96
 42,270 69.12 70.15 68.96 1,760 300 0.1
23/10/2018
69.12
 36,960 69.99 70.55 68.96 1,390 650 0.1
22/10/2018
69.99
 73,940 69.83 70.15 69.36 520 19,600 -1.7
19/10/2018
69.83
 101,900 71.34 71.74 69.83 860 2,600 -0.2
18/10/2018
71.34
 56,970 72.13 72.29 71.34 510 0 0.0
17/10/2018
72.13
 95,080 72.45 72.93 72.13 2,170 56,140 -4.9
16/10/2018
72.45
 45,590 72.53 72.93 72.29 70 26,450 -2.4
15/10/2018
72.53
 101,730 72.77 73.01 71.34 41,500 0 3.8
12/10/2018
72.77
 143,180 71.10 72.77 69.12 58,750 50,640 0.7
11/10/2018
71.10
 147,750 72.93 72.93 70.23 960 840 0.0
10/10/2018
72.93
 89,600 72.53 73.48 72.53 2,660 59,190 -5.2
09/10/2018
72.53
 457,530 74.35 74.35 72.53 25,150 85,090 -5.5
08/10/2018
74.35
 79,690 74.51 75.30 74.19 610 550 0.0
05/10/2018
74.51
 180,180 74.51 75.38 74.35 37,850 480 3.5
04/10/2018
74.51
 167,410 76.89 76.89 74.51 288,640 0 29.9
03/10/2018
76.89
 163,570 76.89 77.60 76.41 1,650 23,130 -2.1
02/10/2018
76.89
 259,730 79.27 79.27 76.89 2,794,700 6,340 297.7
01/10/2018
79.27
 567,870 79.27 79.27 76.81 4,700 0 0.5
28/09/2018
79.27
 184,130 80.06 80.06 79.03 10 35,240 -3.5
27/09/2018
80.06
 466,990 78.47 80.06 77.84 10,280 80,260 -7.1
26/09/2018
78.47
 335,060 76.89 78.47 76.33 0 0 0
25/09/2018
76.89
 338,900 76.49 77.05 75.54 320 1,110 -0.1
24/09/2018
76.49
 217,880 76.81 76.81 76.26 500 0 0.0
21/09/2018
76.81
 363,560 76.89 77.21 75.38 820 700 0.0
20/09/2018
76.89
 216,290 75.54 76.89 75.30 71,060 2,420 6.6

Chính sách bảo mật | Điều khoản sử dụng |