CTCP Dược Hậu Giang (dhg)

99
-3.70
(-3.60%)
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
(2024-10-15) 		-4.10 -3.84% 442,700 8,233 1.0
102.30
106.70
102.70
2 tháng
(2024-09-16) 		-4 -3.75% 849,100 58,158 6.3
102.30
107.90
102.70
3 tháng
(2024-08-16) 		-3.40 -3.21% 1,306,100 5,398 0.7
102.30
108.60
102.70
6 tháng
(2024-05-20) 		-5.81 -5.36% 3,635,200 -117,200 -13.1
102.30
116.70
102.70
12 tháng
(2023-11-20) 		5.53 5.70% 5,727,500 -263,110 -27.9
92.67
116.70
102.70
24 tháng
(2022-11-25) 		29.31 39.99% 13,594,500 -567,299 -60.6
73.29
130.80
102.70
36 tháng
(2021-11-30) 		12 13.25% 19,680,100 -749,112 -84.6
72.56
130.80
102.70
60 tháng
(2019-12-11) 		25.39 32.89% 30,010,040 -816,352 -93.0
61.17
130.80
102.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
39.92
 5,290 40.15 40.15 39.69 0 0 0
09/04/2015
40.15
 1,070 40.15 40.15 39.92 20,000 20,000 0
08/04/2015
40.15
 1,570 40.38 40.38 39.92 0 0 0
07/04/2015
40.38
 4,500 40.38 40.38 39.92 0 0 0
06/04/2015
40.38
 3,890 40.61 40.84 39.92 20,000 20,000 0
03/04/2015
40.61
 2,330 40.61 40.61 40.38 0 0 0
02/04/2015
40.61
 11,180 40.84 40.84 40.15 49,795 49,795 0
01/04/2015
40.84
 6,520 41.07 41.07 39.46 0 0 0
31/03/2015
41.07
 13,140 41.30 41.30 40.61 40,000 40,000 0
30/03/2015
41.30
 470 41.30 41.30 40.84 0 0 0
27/03/2015
41.30
 4,620 41.30 41.30 41.07 1,490 0 0.1
26/03/2015
41.30
 760 40.84 41.30 40.84 0 0 0
25/03/2015
40.84
 7,080 41.30 41.30 40.84 20 0 0.0
24/03/2015
41.30
 4,070 41.30 41.30 40.84 20 0 0.0
23/03/2015
41.30
 6,480 41.53 41.53 41.07 0 1,490 -0.1
20/03/2015
41.53
 2,200 41.53 41.53 41.30 0 0 0
19/03/2015
41.53
 2,740 41.30 41.76 41.30 0 110 -0.0
18/03/2015
41.30
 9,100 41.99 41.99 41.30 0 20 -0.0
17/03/2015
41.99
 15,440 42.21 42.21 41.30 3,380 0 0.3
16/03/2015
42.21
 2,470 41.99 42.21 41.99 2,120 0 0.2
13/03/2015
41.99
 2,280 41.76 41.99 41.53 0 0 0
12/03/2015
41.76
 8,230 41.99 42.21 41.76 102,190 100,000 0.2
11/03/2015
41.99
 7,990 42.21 42.21 41.76 0 3,380 -0.3
10/03/2015
42.21
 4,680 42.44 42.44 41.99 0 2,120 -0.2
09/03/2015
42.44
 20,790 42.21 42.44 41.99 1,050 0 0.1
06/03/2015
42.21
 17,760 42.44 42.44 42.21 0 2,190 -0.2
05/03/2015
42.44
 14,800 42.21 42.44 42.21 0 0 0
04/03/2015
42.21
 10,950 42.21 42.44 42.21 160,380 160,000 0.0
03/03/2015
42.21
 18,140 41.99 42.21 41.76 20,000 21,050 -0.1
02/03/2015
41.99
 13,830 41.76 42.21 41.99 101,670 100,000 0.2
27/02/2015
41.76
 660 41.76 41.99 41.76 0 0 0
26/02/2015
41.76
 6,140 41.76 41.99 41.76 101,440 100,380 0.1
25/02/2015
41.76
 8,870 41.99 42.21 41.53 0 0 0
24/02/2015
41.99
 17,810 42.67 42.67 41.76 50,000 51,670 -0.2
13/02/2015
42.67
 240 42.67 42.67 42.44 50,010 50,000 0.0
12/02/2015
42.67
 8,250 42.21 42.67 41.76 50,000 51,440 -0.1
11/02/2015
42.21
 1,840 41.99 42.44 41.76 101,500 100,000 0.1
10/02/2015
41.99
 7,200 42.44 42.44 41.99 40 0 0.0
09/02/2015
42.44
 6,450 42.44 42.90 42.21 25,780 20,010 0.5
06/02/2015
42.44
 8,650 42.21 42.67 42.21 80,630 80,000 0.1
05/02/2015
42.21
 3,140 42.21 42.44 42.21 370 1,500 -0.1
04/02/2015
42.21
 8,130 41.30 42.21 41.30 1,280 40 0.1
03/02/2015
41.30
 13,720 42.67 42.67 41.30 100,000 105,780 -0.5
02/02/2015
42.67
 18,110 42.67 42.90 42.67 57,800 50,630 0.7
30/01/2015
42.67
 21,470 42.67 42.90 42.21 11,270 370 1.0
29/01/2015
42.67
 27,460 42.44 43.13 42.44 17,000 1,280 1.5
28/01/2015
42.44
 14,310 42.21 42.90 42.21 0 0 0
27/01/2015
42.21
 20,650 42.21 42.21 41.30 0 7,800 -0.7
26/01/2015
42.21
 22,840 41.30 42.67 41.07 3,350 11,270 -0.7
23/01/2015
41.30
 26,920 42.44 42.90 41.30 0 17,000 -1.5
22/01/2015
42.44
 11,060 42.67 42.67 42.21 20,000 20,000 0
21/01/2015
42.67
 1,880 42.67 42.90 42.21 860 0 0.1
20/01/2015
42.67
 3,360 42.44 42.67 42.44 0 3,350 -0.3
19/01/2015
42.44
 1,760 42.44 42.67 42.21 10 0 0.0
16/01/2015
42.44
 1,500 42.67 42.90 42.44 40,250 40,000 0.0
15/01/2015
42.67
 3,620 43.13 43.13 42.21 20,000 20,850 -0.1
14/01/2015
43.13
 9,840 42.67 43.36 42.44 2,130 0 0.2
13/01/2015
42.67
 1,580 42.44 43.13 42.44 29,460 29,210 0.0
12/01/2015
42.44
 2,980 43.13 43.13 42.44 0 250 -0.0
09/01/2015
43.13
 6,720 43.13 43.13 42.67 0 0 0
08/01/2015
43.13
 2,430 43.13 43.13 42.67 0 2,130 -0.2
07/01/2015
43.13
 2,410 43.59 43.59 42.67 890 260 0.1
06/01/2015
43.59
 250 43.59 43.59 43.13 0 0 0
05/01/2015
43.59
 1,160 44.05 44.05 42.67 93,300 93,300 0
31/12/2014
44.05
 17,560 42.67 44.05 42.21 1,280 0 0.1
30/12/2014
42.67
 6,220 42.21 42.67 41.30 850 890 -0.0
29/12/2014
42.21
 5,530 41.76 42.67 39.92 20,000 20,000 0
26/12/2014
41.76
 2,030 42.67 42.67 41.76 0 0 0
25/12/2014
42.67
 6,680 42.44 42.67 41.76 0 1,280 -0.1
24/12/2014
42.44
 890 42.67 42.67 41.53 0 850 -0.1
23/12/2014
42.67
 14,510 42.67 43.13 42.21 0 0 0
22/12/2014
42.67
 3,490 41.99 42.67 42.21 100,000 100,000 0
19/12/2014
41.99
 3,260 41.76 42.67 41.99 0 0 0
18/12/2014
41.76
 2,520 42.21 42.44 41.53 1,260 0 0.1
17/12/2014
42.21
 26,610 42.21 42.21 41.30 0 0 0
16/12/2014
42.21
 14,470 41.99 42.44 41.76 900 0 0.1
15/12/2014
41.99
 12,690 42.44 42.67 41.76 23,333 23,333 0
12/12/2014
42.44
 11,510 42.67 42.67 42.44 1,020 1,260 -0.0
11/12/2014
42.67
 21,360 42.67 42.90 42.44 5,000 0 0.5
10/12/2014
42.67
 7,570 42.67 42.67 42.21 0 900 -0.1
09/12/2014
42.67
 31,460 42.90 42.90 42.44 0 0 0
08/12/2014
42.90
 43,060 42.90 42.90 42.67 21,020 21,020 0
05/12/2014
42.90
 26,180 42.90 42.90 42.67 0 5,000 -0.5
04/12/2014
42.90
 40,970 42.90 43.13 42.90 20,000 20,000 0
03/12/2014
42.90
 15,560 42.90 44.05 42.90 25,603 23,333 0.2
02/12/2014
42.90
 29,720 42.90 42.90 42.67 100,000 101,020 -0.1
01/12/2014
42.90
 5,720 43.13 43.13 42.90 130 0 0.0
28/11/2014
43.13
 9,640 43.13 43.13 42.67 0 0 0
27/11/2014
43.13
 21,430 43.13 43.13 42.44 0 2,270 -0.2
26/11/2014
43.13
 3,180 43.36 43.36 42.90 183,933 183,933 0
25/11/2014
43.36
 1,340 43.59 43.59 42.90 0 130 -0.0
24/11/2014
43.59
 3,410 43.59 43.59 42.90 0 0 0
21/11/2014
43.59
 2,400 43.36 43.59 43.13 0 0 0
20/11/2014
43.36
 250 43.13 44.05 43.36 0 0 0
19/11/2014
43.13
 15,410 44.05 44.51 43.13 0 0 0
18/11/2014
44.05
 4,030 44.51 44.51 44.05 0 0 0
17/11/2014
44.51
 2,230 44.51 44.74 44.05 900 0 0.1
14/11/2014
44.51
 13,230 44.74 44.74 44.51 0 0 0
13/11/2014
44.74
 13,240 44.74 44.97 44.51 50,000 50,000 0
12/11/2014
44.74
 6,070 44.74 44.97 44.51 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |