CTCP Dược Hậu Giang (dhg)

102.40
-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
(2024-12-16) 		-0.55 -0.53% 567,200 -507 -0.1
102.40
107.77
102.50
2 tháng
(2024-11-15) 		6.39 6.65% 1,163,000 -38,019 -3.8
95.92
107.77
102.50
3 tháng
(2024-10-16) 		-0.16 -0.16% 1,576,700 -20,219 -1.9
95.92
107.77
102.50
6 tháng
(2024-07-18) 		-4.76 -4.44% 3,172,100 -35,745 -3.6
95.92
107.77
102.50
12 tháng
(2024-01-22) 		6.77 7.06% 6,088,400 -207,714 -23.0
95.74
112.50
102.50
24 tháng
(2023-01-27) 		21.09 25.88% 14,359,500 -649,400 -70.8
80.28
126.09
102.50
36 tháng
(2022-02-07) 		15.35 17.59% 18,506,400 -660,616 -71.6
69.95
126.09
102.50
60 tháng
(2020-02-10) 		23.72 30.07% 30,034,050 -747,726 -87.7
58.96
126.09
102.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
105.14
 22,600 104.50 105.14 102.97 5,900 1,200 0.5
29/03/2024
105.14
 10,800 105.23 106.40 105.05 5,000 700 0.5
28/03/2024
105.05
 17,800 105.14 105.68 104.96 0 3,400 -0.4
27/03/2024
105.05
 15,700 105.50 105.50 104.41 200 0 0.0
26/03/2024
105.50
 18,500 105.05 105.77 104.59 0 0 0
25/03/2024
105.05
 16,600 105.23 107.03 104.50 100 0 0.0
22/03/2024
104.96
 18,100 105.05 106.49 104.41 100 700 -0.1
21/03/2024
105.41
 13,300 105.32 106.40 104.78 400 400 0
20/03/2024
105.32
 16,300 108.30 108.30 104.78 700 0 0.1
19/03/2024
106.58
 33,800 106.22 108.84 106.13 1,000 1,200 -0.0
18/03/2024
106.22
 97,400 103.78 107.03 102.07 1,100 1,400 -0.0
15/03/2024
100.26
 16,900 101.16 101.16 99.54 600 100 0.1
14/03/2024
101.16
 20,300 101.89 101.89 101.16 200 3,000 -0.3
13/03/2024
101.89
 30,300 100.53 102.34 100.53 6,100 100 0.7
12/03/2024
100.44
 19,300 99.36 100.98 99.36 7,600 0 0.8
11/03/2024
99.36
 15,000 99.99 101.43 99.36 0 2,100 -0.2
08/03/2024
99.81
 27,200 102.07 102.07 99.54 300 9,200 -1.0
07/03/2024
102.07
 48,300 98.36 102.97 98.36 200 400 -0.0
06/03/2024
97.91
 9,100 98.54 98.81 97.73 0 0 0
05/03/2024
98.36
 13,700 98.72 99.36 97.73 0 3,700 -0.4
04/03/2024
98.72
 12,300 98.45 99.63 98.09 0 800 -0.1
01/03/2024
98.36
 23,000 99.27 99.27 97.55 0 0 0
29/02/2024
98.45
 22,700 99.18 99.18 97.55 300 0 0.0
28/02/2024
97.73
 22,000 98.63 99.09 97.55 301 0 0.0
27/02/2024
98.45
 12,500 98.27 98.45 97.55 0 300 -0.0
26/02/2024
98.18
 9,900 97.82 98.18 96.65 0 100 -0.0
23/02/2024
98.00
 17,300 98.81 100.26 97.55 0 1,059 -0.1
22/02/2024
98.81
 6,000 98.99 98.99 98.45 503 11 0.1
21/02/2024
99.36
 12,800 100.89 100.89 98.90 2 900 -0.1
20/02/2024
99.72
 38,800 97.64 100.26 97.64 0 700 -0.1
19/02/2024
97.64
 18,400 96.19 98.36 95.83 0 2,200 -0.2
16/02/2024
96.19
 7,800 96.65 96.74 95.74 800 0 0.1
15/02/2024
96.83
 7,000 96.92 97.10 96.28 0 350 -0.0
07/02/2024
96.92
 10,000 95.74 97.10 95.74 6,100 0 0.7
06/02/2024
95.74
 11,300 95.20 95.74 95.11 2,300 320 0.2
05/02/2024
95.74
 9,200 95.20 96.01 95.11 0 0 0
02/02/2024
95.83
 4,200 96.65 96.65 95.74 0 1,000 -0.1
01/02/2024
95.74
 11,600 93.12 96.19 93.12 800 4,800 -0.4
31/01/2024
95.74
 5,800 97.46 97.46 95.74 200 0 0.0
30/01/2024
96.56
 12,700 97.28 97.28 95.74 600 0 0.1
29/01/2024
96.28
 15,800 96.65 97.37 96.28 3,200 200 0.3
26/01/2024
96.28
 7,800 97.46 97.46 96.28 200 0 0.0
25/01/2024
97.55
 25,400 97.46 98.00 97.46 500 0 0.1
24/01/2024
97.46
 24,200 97.10 98.27 96.65 4,700 0 0.5
23/01/2024
97.10
 25,100 95.92 99.18 95.83 2,100 100 0.2
22/01/2024
95.83
 47,300 95.83 96.65 95.11 4,500 400 0.4
19/01/2024
95.38
 9,200 95.65 95.83 95.20 2,500 1,900 0.1
18/01/2024
95.20
 5,900 94.48 95.38 94.48 2,700 200 0.3
17/01/2024
93.94
 29,900 95.74 95.74 93.94 600 0 0.1
16/01/2024
96.28
 2,900 95.02 96.28 95.02 0 200 -0.0
15/01/2024
96.38
 3,100 96.74 96.83 96.38 100 300 -0.0
12/01/2024
96.65
 11,900 96.47 97.10 96.38 1,000 0 0.1
11/01/2024
97.46
 7,500 96.83 97.64 95.74 100 700 -0.1
10/01/2024
96.92
 27,000 97.55 97.55 96.83 0 21,600 -2.3
09/01/2024
98.45
 10,400 97.37 100.26 97.10 2,500 3,100 -0.1
08/01/2024
97.37
 16,800 97.82 97.82 96.65 0 300 -0.0
05/01/2024
97.46
 9,200 98.00 98.00 96.01 700 0 0.1
04/01/2024
98.00
 32,900 99.90 100.26 98.00 300 1,200 -0.1
03/01/2024
99.90
 52,900 99.36 102.07 99.36 11,200 200 1.2
02/01/2024
99.36
 46,900 93.94 99.36 93.94 1,700 500 0.1
29/12/2023
93.94
 67,600 91.41 93.94 91.32 14,000 0 1.4
28/12/2023
91.41
 3,000 91.23 92.04 90.78 300 0 0.0
27/12/2023
91.23
 18,300 91.05 91.68 91.05 100 1,200 -0.1
26/12/2023
91.05
 6,100 90.23 91.50 90.78 1,000 0 0.1
25/12/2023
90.23
 6,900 89.87 90.50 89.87 100 100 0
22/12/2023
89.87
 12,700 89.33 89.87 88.88 0 11,000 -1.1
21/12/2023
89.33
 12,600 90.14 90.14 88.88 400 10,800 -1.0
20/12/2023
90.14
 15,400 90.23 90.41 89.15 100 10,600 -1.0
19/12/2023
90.23
 12,900 90.32 90.32 88.97 0 10,100 -1.0
18/12/2023
90.32
 5,800 90.59 90.68 90.32 0 100 -0.0
15/12/2023
90.59
 6,400 90.50 90.78 90.23 100 200 -0.0
14/12/2023
90.50
 5,100 90.68 91.05 90.32 0 600 -0.1
13/12/2023
90.68
 11,200 91.50 91.59 90.23 300 7,700 -0.7
12/12/2023
91.50
 15,700 90.78 91.68 90.50 0 2,300 -0.2
11/12/2023
90.78
 24,000 92.22 92.31 90.32 800 1,200 -0.0
08/12/2023
92.22
 45,200 92.22 93.03 85.81 2,200 41,200 -3.9
07/12/2023
92.22
 40,700 93.58 93.58 91.95 500 16,200 -1.6
06/12/2023
93.58
 25,600 93.85 93.94 92.85 800 100 0.1
05/12/2023
93.85
 28,200 93.85 94.30 92.85 400 18,000 -1.8
04/12/2023
93.85
 29,000 93.39 93.94 92.85 200 11,000 -1.1
01/12/2023
93.39
 3,600 93.67 93.67 93.03 0 300 -0.0
30/11/2023
93.67
 14,200 93.76 94.57 93.12 0 0 0
29/11/2023
93.76
 14,100 92.13 93.76 91.86 0 0 0
28/11/2023
92.13
 28,400 93.48 93.48 90.23 0 0 0
27/11/2023
93.48
 4,100 92.76 94.39 92.67 600 200 0.0
24/11/2023
92.76
 6,600 93.03 93.12 92.40 200 0 0.0
23/11/2023
93.03
 35,200 94.39 94.39 92.76 10,200 29,400 -2.0
22/11/2023
94.39
 10,700 95.02 95.20 92.31 100 5,000 -0.5
21/11/2023
95.02
 21,400 93.58 95.29 92.13 12,100 200 1.2
20/11/2023
93.58
 4,800 94.03 94.03 90.68 100 0 0.0
17/11/2023
94.03
 8,600 95.29 95.29 93.48 0 0 0
16/11/2023
95.29
 10,500 95.29 95.29 94.03 0 0 0
15/11/2023
95.29
 5,900 94.75 95.65 94.30 0 0 0
14/11/2023
94.75
 12,100 94.21 95.47 93.48 800 700 0.0
13/11/2023
94.21
 3,300 94.21 94.66 94.21 0 100 -0.0
10/11/2023
94.21
 7,200 95.20 95.20 94.12 1,000 0 0.1
09/11/2023
95.20
 10,300 95.74 96.56 95.20 300 2,400 -0.2
08/11/2023
95.74
 18,100 94.66 95.74 93.58 1,700 200 0.2
07/11/2023
94.66
 9,100 94.66 94.84 93.03 100 1,600 -0.2
06/11/2023
94.66
 7,100 93.58 94.75 93.03 1,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |