CTCP Dược Hậu Giang (dhg)

101.50
-1.20
(-1.17%)
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)
16/01/2014
38.97
 6,920 38.29 38.97 38.63 1,660 0 0.2
15/01/2014
38.29
 33,210 38.97 38.97 38.29 1,650 0 0.2
14/01/2014
38.97
 10,630 38.63 38.97 38.29 0 2,270 -0.3
13/01/2014
38.63
 10,590 38.63 38.63 38.63 200 0 0.0
10/01/2014
38.63
 14,060 38.63 39.31 38.63 24,800 21,660 0.4
09/01/2014
38.63
 7,860 38.63 38.63 38.29 0 1,650 -0.2
08/01/2014
38.63
 5,370 38.63 38.63 37.95 70,000 70,000 0
07/01/2014
38.63
 5,330 38.29 38.63 37.95 0 200 -0.0
06/01/2014
38.29
 16,230 38.63 38.63 38.29 0 4,800 -0.5
03/01/2014
38.63
 940 38.63 38.63 38.29 0 0 0
02/01/2014
38.63
 12,410 38.63 38.63 37.95 4,760 0 0.5
31/12/2013
38.63
 5,020 38.63 38.63 37.95 0 0 0
30/12/2013
38.63
 4,230 38.63 38.63 37.62 620 0 0.1
27/12/2013
38.63
 1,480 37.95 38.63 37.62 0 0 0
26/12/2013
37.95
 14,010 38.29 38.97 37.95 390 4,760 -0.5
25/12/2013
38.29
 5,080 38.29 38.29 38.29 2,920 0 0.3
24/12/2013
38.29
 3,700 38.29 38.29 37.95 0 620 -0.1
23/12/2013
38.29
 1,490 38.29 38.63 38.29 0 0 0
20/12/2013
38.29
 2,540 37.95 38.29 37.95 20,000 20,390 -0.0
19/12/2013
37.95
 3,670 38.63 38.63 37.95 30,000 32,920 -0.3
18/12/2013
38.63
 7,550 38.63 38.63 37.95 2,400 0 0.3
17/12/2013
38.63
 9,750 38.63 38.63 37.95 0 0 0
16/12/2013
38.63
 6,200 38.63 38.63 38.29 50,000 50,000 0
13/12/2013
38.63
 2,110 38.29 38.63 37.95 0 0 0
12/12/2013
38.29
 14,290 37.62 38.29 37.28 0 2,400 -0.3
11/12/2013
37.62
 9,040 37.95 37.95 37.28 1,200 0 0.1
10/12/2013
37.95
 2,690 37.95 37.95 37.28 20,000 20,000 0
09/12/2013
37.95
 10,990 37.95 37.95 37.62 0 0 0
06/12/2013
37.95
 3,620 37.95 37.95 37.62 0 0 0
05/12/2013
37.95
 13,050 37.62 37.95 37.62 62,110 62,110 0
04/12/2013
37.62
 20,740 37.62 37.62 37.28 6,750 0 0.7
03/12/2013
37.62
 8,410 37.28 37.62 36.94 0 0 0
02/12/2013
37.28
 200 37.28 37.28 36.60 0 0 0
29/11/2013
37.28
 8,890 36.60 37.28 36.26 0 1,200 -0.1
28/11/2013
36.60
 13,900 36.60 36.60 35.92 60,000 66,750 -0.7
27/11/2013
36.60
 560 36.26 36.60 36.26 25,000 25,000 0
26/11/2013
36.26
 4,290 36.60 36.94 35.92 350 0 0.0
25/11/2013
36.60
 8,460 36.60 36.60 36.26 20,000 20,000 0
22/11/2013
36.60
 680 35.92 36.94 36.26 510 0 0.1
21/11/2013
35.92
 24,790 36.94 36.94 35.92 0 0 0
20/11/2013
36.94
 1,320 37.28 37.28 36.60 0 350 -0.0
19/11/2013
37.28
 960 37.28 37.62 36.60 0 0 0
18/11/2013
37.28
 3,250 37.28 37.62 37.28 250 500 -0.0
15/11/2013
37.28
 10,470 36.60 37.28 36.94 10 0 0.0
14/11/2013
36.60
 8,610 36.60 36.94 36.60 10 0 0.0
13/11/2013
36.60
 5,510 36.60 36.60 36.26 1,300 0 0.1
12/11/2013
36.60
 14,970 36.60 36.60 35.92 0 250 -0.0
11/11/2013
36.60
 3,460 36.60 36.60 36.26 0 0 0
08/11/2013
36.60
 8,240 36.60 36.94 36.60 2,510 10 0.3
07/11/2013
36.60
 6,840 36.94 36.94 36.26 60 1,300 -0.1
06/11/2013
36.94
 9,420 36.60 36.94 36.26 1,480 0 0.2
05/11/2013
36.60
 4,310 36.94 36.94 36.60 0 0 0
04/11/2013
36.94
 20,500 37.28 37.28 36.60 0 2,510 -0.3
01/11/2013
37.28
 18,580 36.94 37.28 36.60 200 60 0.0
31/10/2013
36.94
 2,980 37.62 37.62 36.94 0 1,480 -0.2
30/10/2013
37.62
 8,240 37.28 37.95 37.28 0 0 0
29/10/2013
37.28
 4,730 36.94 37.28 36.94 0 0 0
28/10/2013
36.94
 22,880 37.62 37.95 36.94 3,400 200 0.4
25/10/2013
37.62
 7,830 37.62 38.29 37.28 120 0 0.0
24/10/2013
37.62
 26,120 38.29 38.29 37.28 30 0 0.0
23/10/2013
38.29
 26,130 38.29 38.29 37.95 6,920 0 0.8
22/10/2013
38.29
 25,840 39.31 39.31 37.95 30 3,400 -0.4
21/10/2013
39.31
 16,990 38.97 39.31 38.63 26,810 23,740 0.4
18/10/2013
38.97
 10,170 38.63 38.97 37.95 30,000 30,030 -0.0
17/10/2013
38.63
 12,610 38.97 38.97 38.29 20,000 26,920 -0.8
16/10/2013
38.97
 1,010 38.97 38.97 38.97 0 30 -0.0
15/10/2013
38.97
 18,830 39.31 39.31 38.63 0 3,190 -0.4
14/10/2013
39.31
 13,820 39.31 39.65 38.97 10,430 0 1.2
11/10/2013
39.31
 15,520 38.97 39.65 38.97 3,380 0 0.4
10/10/2013
38.97
 17,350 38.63 38.97 38.63 23,610 20,000 0.4
09/10/2013
38.63
 21,550 38.29 38.63 38.29 5,190 0 0.6
08/10/2013
38.29
 19,590 37.62 38.29 37.62 0 10,430 -1.2
07/10/2013
37.62
 11,510 37.95 37.95 37.62 1,000 3,380 -0.3
04/10/2013
37.95
 13,990 38.29 38.29 37.62 0 3,610 -0.4
03/10/2013
38.29
 14,030 38.29 38.63 37.95 0 5,190 -0.6
02/10/2013
38.29
 14,210 37.62 38.63 37.28 0 0 0
01/10/2013
37.62
 15,760 37.28 37.62 36.94 1,000 1,000 0
30/09/2013
37.28
 24,220 36.94 37.28 36.60 5,900 0 0.6
27/09/2013
36.94
 13,180 36.94 37.28 36.60 770 0 0.1
26/09/2013
36.94
 6,100 36.94 37.28 36.60 0 0 0
25/09/2013
36.94
 12,440 36.60 36.94 36.94 2,680 1,000 0.2
24/09/2013
36.60
 13,250 36.60 37.62 36.26 0 5,900 -0.6
23/09/2013
36.60
 10,240 36.60 36.94 36.26 0 770 -0.1
20/09/2013
36.60
 4,420 36.94 36.94 36.60 0 0 0
19/09/2013
36.94
 13,420 36.94 37.28 36.94 0 2,680 -0.3
18/09/2013
36.94
 21,070 37.28 37.62 36.60 50 0 0.0
17/09/2013
37.28
 15,690 37.62 37.62 36.94 0 0 0
16/09/2013
37.62
 14,550 37.62 37.95 37.28 5,150 0 0.6
13/09/2013
37.62
 14,000 37.28 37.62 36.94 0 0 0
12/09/2013
37.28
 20,730 37.28 37.62 36.94 280 50 0.0
11/09/2013
37.28
 32,430 36.26 37.28 36.60 57,720 51,800 0.7
10/09/2013
36.26
 22,420 34.90 36.60 34.90 0 5,150 -0.5
09/09/2013
34.90
 16,690 36.60 36.60 34.57 0 0 0
06/09/2013
36.60
 4,360 36.60 36.60 35.58 0 280 -0.0
05/09/2013
36.60
 10,960 36.94 36.94 35.58 2,180 5,920 -0.4
04/09/2013
36.94
 15,190 36.94 37.62 36.26 0 0 0
03/09/2013
36.94
 25,810 34.90 36.94 35.24 4,450 0 0.5
30/08/2013
34.90
 16,090 33.89 34.90 33.55 4,300 0 0.4
29/08/2013
33.89
 35,310 33.55 34.57 32.19 20,000 22,180 -0.2
28/08/2013
33.55
 64,060 35.58 35.58 33.21 3,800 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |