CTCP Dược Hậu Giang (dhg)

102.70
0.10
(0.10%)
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
(2024-12-18) 		-5.17 -4.80% 563,800 647 0.0
102.40
107.77
102.70
2 tháng
(2024-11-18) 		6.49 6.75% 1,132,000 7,581 0.7
95.92
107.77
102.70
3 tháng
(2024-10-21) 		0.61 0.60% 1,581,100 -17,819 -1.7
95.92
107.77
102.70
6 tháng
(2024-07-22) 		-1.22 -1.17% 3,063,400 -34,145 -3.5
95.92
107.77
102.70
12 tháng
(2024-01-23) 		5.50 5.67% 6,071,800 -208,914 -23.1
95.74
112.50
102.70
24 tháng
(2023-01-30) 		20.13 24.41% 14,354,600 -647,500 -70.6
80.28
126.09
102.70
36 tháng
(2022-02-07) 		15.35 17.59% 18,537,100 -657,716 -71.3
69.95
126.09
102.70
60 tháng
(2020-02-13) 		27.63 36.85% 29,919,490 -750,466 -88.0
58.96
126.09
102.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2017
49.87
 43,160 50.78 50.83 49.87 0 1,610 -0.2
13/01/2017
50.78
 67,050 50.30 51.17 49.92 3,200 0 0.3
12/01/2017
50.30
 21,670 50.40 50.73 49.82 10 360 -0.0
11/01/2017
50.40
 126,130 49.25 50.64 49.34 0 0 0
10/01/2017
49.25
 154,100 48.63 50.06 48.39 800 3,200 -0.2
09/01/2017
48.63
 54,100 48.39 48.77 48.39 3,200 0 0.3
06/01/2017
48.39
 110,690 49.01 49.06 47.91 2,000 0 0.2
05/01/2017
49.01
 47,630 49.01 49.34 48.77 0 800 -0.1
04/01/2017
49.01
 127,780 47.38 49.01 47.19 0 3,200 -0.3
03/01/2017
47.38
 46,760 46.95 47.57 46.95 0 2,000 -0.2
30/12/2016
46.95
 88,510 46.57 47.38 46.95 0 0 0
29/12/2016
46.57
 136,050 45.46 46.95 45.03 0 0 0
28/12/2016
45.46
 49,600 45.51 45.51 44.89 0 0 0
27/12/2016
45.51
 22,490 45.66 45.66 44.55 0 0 0
26/12/2016
45.66
 8,290 45.42 45.75 45.03 0 0 0
23/12/2016
45.42
 32,420 45.13 45.70 45.27 46,560 34,810 1.1
22/12/2016
45.13
 14,310 45.51 45.75 45.03 0 0 0
21/12/2016
45.51
 23,010 45.51 45.51 45.27 56,000 56,000 0
20/12/2016
45.51
 57,240 45.99 46.23 45.51 1,290 11,750 -1.0
19/12/2016
45.99
 34,400 45.51 46.23 45.51 0 0 0
16/12/2016
45.51
 32,500 45.51 45.70 45.27 0 0 0
15/12/2016
45.51
 49,930 45.70 45.94 45.03 1,530 1,280 0.0
14/12/2016
45.70
 68,250 44.31 45.75 44.31 10 0 0.0
13/12/2016
44.31
 53,870 45.03 45.22 44.07 164,710 164,710 0
12/12/2016
45.03
 53,160 46.18 46.18 43.84 20,500 21,530 -0.1
09/12/2016
46.18
 17,980 46.42 46.42 45.85 0 0 0
08/12/2016
46.42
 20,550 45.51 46.42 45.51 0 0 0
07/12/2016
45.51
 49,180 45.66 46.47 45.37 60 500 -0.0
06/12/2016
45.66
 55,280 46.61 46.95 45.66 165,903 165,903 0
05/12/2016
46.61
 16,400 46.95 46.95 46.28 0 0 0
02/12/2016
46.95
 36,700 46.71 46.95 46.47 18,240 60 1.8
01/12/2016
46.71
 52,700 47.05 47.28 46.52 4,520 0 0.4
30/11/2016
47.05
 39,410 47.05 47.19 46.23 500 0 0.0
29/11/2016
47.05
 53,430 47.19 47.19 43.93 0 18,240 -1.7
28/11/2016
47.19
 40,770 47.67 47.91 46.76 800 4,520 -0.4
25/11/2016
47.67
 61,990 48.24 48.39 47.67 880 500 0.0
24/11/2016
48.24
 196,280 46.81 48.63 46.81 0 0 0
23/11/2016
46.81
 53,470 46.85 47.19 46.28 0 800 -0.1
22/11/2016
46.85
 94,300 47.14 47.14 46.23 66,580 67,460 -0.1
21/11/2016
47.14
 55,080 47.33 47.33 46.33 0 0 0
18/11/2016
47.33
 38,790 47.67 47.91 46.90 103,410 100,000 0.3
17/11/2016
47.67
 132,510 46.71 48.29 46.61 1,970 0 0.2
16/11/2016
46.71
 57,610 46.47 46.71 45.99 0 0 0
15/11/2016
46.47
 36,950 46.09 46.66 45.61 0 3,410 -0.3
14/11/2016
46.09
 18,020 46.81 46.81 45.51 0 1,970 -0.2
11/11/2016
46.81
 22,880 46.90 47.19 46.47 500 0 0.0
10/11/2016
46.90
 31,830 45.61 47.14 46.47 0 0 0
09/11/2016
45.61
 96,970 46.71 46.71 45.27 0 0 0
08/11/2016
46.71
 27,610 47.14 47.19 46.47 0 500 -0.0
07/11/2016
47.14
 27,770 47.19 47.24 46.85 1,000 0 0.1
04/11/2016
47.19
 42,420 46.47 47.48 46.52 0 0 0
03/11/2016
46.47
 31,160 46.71 46.71 46.23 500 0 0.0
02/11/2016
46.71
 26,860 47.43 47.43 46.71 500 1,000 -0.0
01/11/2016
47.43
 63,300 47.19 47.43 46.47 1,000 0 0.1
31/10/2016
47.19
 39,980 47.86 48.15 47.19 0 500 -0.0
28/10/2016
47.86
 40,070 47.05 47.86 46.95 0 500 -0.0
27/10/2016
47.05
 20,750 46.85 47.38 46.71 6,390 1,000 0.5
26/10/2016
46.85
 58,560 46.71 46.95 46.04 0 0 0
25/10/2016
46.71
 55,630 45.80 46.90 45.03 520 0 0.0
24/10/2016
45.80
 212,670 48.39 49.34 45.56 0 6,390 -0.6
21/10/2016
48.39
 164,320 52.03 52.03 48.39 0 0 0
20/10/2016
52.03
 29,320 52.46 52.70 51.69 39,600 40,120 -0.1
19/10/2016
52.46
 75,200 51.88 52.60 51.50 0 0 0
18/10/2016
51.88
 58,580 52.46 52.46 51.74 1,000 0 0.1
17/10/2016
52.46
 10,340 52.51 53.18 52.22 0 0 0
14/10/2016
52.51
 53,940 52.75 53.18 52.22 0 0 0
13/10/2016
52.75
 21,620 52.70 53.13 51.93 10 1,000 -0.1
12/10/2016
52.70
 40,550 51.79 52.94 51.07 0 0 0
11/10/2016
51.79
 133,710 51.79 52.22 50.35 0 0 0
10/10/2016
51.79
 30,810 53.42 53.61 51.79 0 0 0
07/10/2016
53.42
 156,940 53.61 53.90 51.26 49,240 48,920 0.0
06/10/2016
53.61
 74,300 53.66 54.14 53.27 3,130 0 0.4
05/10/2016
53.66
 86,740 54.14 54.61 53.18 0 0 0
04/10/2016
54.14
 188,990 55.72 56.77 54.09 1,500 320 0.1
03/10/2016
55.72
 206,950 53.66 56.05 53.75 400 3,130 -0.3
30/09/2016
53.66
 101,510 52.75 53.90 52.22 0 0 0
29/09/2016
52.75
 211,780 52.41 53.42 52.12 0 1,500 -0.2
28/09/2016
52.41
 79,550 52.94 53.32 52.22 0 400 -0.0
27/09/2016
52.94
 149,160 52.94 53.61 52.41 0 0 0
26/09/2016
52.94
 97,580 51.74 53.23 51.74 0 0 0
23/09/2016
51.74
 62,210 51.74 52.65 51.26 0 0 0
22/09/2016
51.74
 204,190 53.18 53.18 50.93 450 0 0.0
21/09/2016
53.18
 130,350 54.42 54.42 52.70 0 0 0
20/09/2016
54.42
 142,820 54.61 54.61 52.70 1,820 0 0.2
19/09/2016
54.61
 153,760 53.70 56.05 53.70 100 450 -0.0
16/09/2016
53.70
 119,460 52.70 54.14 52.65 200 0 0.0
15/09/2016
52.70
 188,660 50.88 53.18 50.78 0 1,820 -0.2
14/09/2016
50.88
 212,090 50.06 52.12 50.30 0 100 -0.0
13/09/2016
50.06
 86,440 49.54 50.30 48.96 100 200 -0.0
12/09/2016
49.54
 160,830 50.30 50.30 48.29 0 0 0
09/09/2016
50.30
 359,780 49.34 52.22 49.34 209,613 209,613 0
08/09/2016
49.34
 192,760 47.91 49.34 47.43 0 100 -0.0
07/09/2016
47.91
 232,200 46.71 49.34 46.23 0 0 0
06/09/2016
46.71
 69,890 47.67 47.91 46.47 0 0 0
05/09/2016
47.67
 146,040 46.71 47.91 47.19 2,350 0 0.2
01/09/2016
46.71
 79,920 46.23 46.95 45.75 0 0 0
31/08/2016
46.23
 79,030 45.75 46.23 45.03 0 0 0
30/08/2016
45.75
 36,770 44.79 45.75 44.07 0 2,350 -0.2
29/08/2016
44.79
 141,300 46.23 46.23 44.79 0 0 0
26/08/2016
46.23
 37,390 46.23 46.71 45.75 760 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |