CTCP Dược Hậu Giang (dhg)

102.60
0.20
(0.20%)
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
(2024-12-17) 		-1.23 -1.19% 570,300 -2,407 -0.3
102.40
107.77
102.60
2 tháng
(2024-11-18) 		6.29 6.54% 1,123,500 4,581 0.4
95.92
107.77
102.60
3 tháng
(2024-10-18) 		-0.46 -0.45% 1,586,300 -20,819 -2.0
95.92
107.77
102.60
6 tháng
(2024-07-22) 		-1.42 -1.36% 3,054,900 -37,145 -3.8
95.92
107.77
102.60
12 tháng
(2024-01-22) 		6.57 6.85% 6,110,600 -207,814 -23.0
95.74
112.50
102.60
24 tháng
(2023-01-27) 		20.89 25.63% 14,381,700 -649,500 -70.8
80.28
126.09
102.60
36 tháng
(2022-02-07) 		15.15 17.36% 18,528,600 -660,716 -71.7
69.95
126.09
102.60
60 tháng
(2020-02-12) 		24.69 31.78% 29,952,680 -747,146 -87.6
58.96
126.09
102.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2011
13.43
 32,560 13.43 13.55 13.43 26,400 30,900 -0.5
08/06/2011
13.43
 12,090 13.55 13.55 13.43 11,660 11,090 0.1
07/06/2011
13.55
 21,960 13.43 14.02 13.43 12,690 21,660 -1.0
06/06/2011
13.43
 4,660 13.66 13.90 13.43 4,650 2,700 0.2
03/06/2011
13.66
 3,680 13.66 13.78 13.43 1,920 1,200 0.1
02/06/2011
13.66
 4,840 13.66 14.02 13.66 0 4,660 -0.5
01/06/2011
13.66
 200 13.43 13.66 13.66 190 20 0.0
31/05/2011
13.43
 5,990 13.55 13.55 13.43 23,720 25,080 -0.2
30/05/2011
13.55
 23,700 13.43 13.78 13.43 22,070 18,090 0.5
27/05/2011
13.43
 15,170 13.07 13.55 13.31 5,500 15,070 -1.1
26/05/2011
13.07
 6,530 12.95 13.43 12.36 2,290 900 0.1
25/05/2011
12.95
 40,600 13.55 13.66 12.95 29,490 20,000 1.0
24/05/2011
13.55
 80,970 14.14 14.14 13.55 59,660 76,440 -1.9
23/05/2011
14.14
 24,910 14.85 14.85 14.14 20,190 11,720 1.0
20/05/2011
14.85
 15,370 14.85 14.97 14.85 15,360 10,000 0.7
19/05/2011
14.85
 9,570 14.97 15.09 14.85 3,930 1,200 0.3
18/05/2011
14.97
 2,540 14.97 14.97 14.85 1,230 0 0.2
17/05/2011
14.97
 12,350 14.85 14.97 14.73 8,920 950 1.0
16/05/2011
14.85
 13,370 14.85 14.85 14.85 9,560 200 1.2
13/05/2011
14.85
 26,400 14.85 14.97 14.85 18,910 0 2.4
12/05/2011
14.85
 11,720 14.85 14.97 14.85 8,190 100 1.0
11/05/2011
14.85
 7,500 14.73 14.97 14.85 1,780 20 0.2
10/05/2011
14.73
 7,250 15.09 15.09 14.73 50 7,000 -0.9
09/05/2011
15.09
 12,340 14.85 15.09 14.85 10,290 0 1.3
06/05/2011
14.85
 17,800 14.85 14.85 14.73 15,150 8,630 0.8
05/05/2011
14.85
 31,370 14.38 14.85 14.14 27,060 10,000 2.1
04/05/2011
14.38
 18,670 14.38 14.38 14.38 15,290 10,050 0.6
29/04/2011
14.38
 6,530 14.26 14.38 14.26 3,910 0 0.5
28/04/2011
14.26
 10,580 14.26 14.26 14.02 9,850 1,000 1.1
27/04/2011
14.26
 34,020 14.14 14.38 14.14 28,120 9,830 2.2
26/04/2011
14.14
 4,450 14.26 14.26 14.02 1,640 2,000 -0.0
25/04/2011
14.26
 6,200 14.26 14.26 14.14 20,200 1,000 2.3
22/04/2011
14.26
 8,740 14.26 14.26 14.14 1,090 80 0.1
21/04/2011
14.26
 1,010 14.14 14.26 14.26 0 0 0
20/04/2011
14.14
 29,450 14.02 14.14 14.02 22,110 21,810 0.0
19/04/2011
14.02
 3,500 14.02 14.14 14.02 0 0 0
18/04/2011
14.02
 3,001 14.26 14.26 14.02 9,340 14,200 -0.6
15/04/2011
14.26
 10,670 14.26 14.38 14.26 150 0 0.0
14/04/2011
14.26
 7,370 14.26 14.26 14.14 0 200 -0.0
13/04/2011
14.26
 35,810 14.02 14.26 14.14 0 7,410 -0.9
08/04/2011
14.02
 22,120 14.14 14.14 14.02 6,310 12,730 -0.8
07/04/2011
14.14
 13,630 13.90 14.14 13.90 230 5,100 -0.6
06/04/2011
13.90
 31,180 13.90 13.90 13.78 10,100 22,000 -1.4
05/04/2011
13.90
 4,870 13.78 13.90 13.78 4,860 0 0.6
04/04/2011
13.78
 4,550 13.66 14.02 13.78 1,950 2,020 -0.0
01/04/2011
13.66
 10,030 13.90 13.90 13.66 200 4,000 -0.4
31/03/2011
13.90
 25,140 13.90 13.90 13.78 50 11,130 -1.3
30/03/2011
13.90
 7,330 13.78 14.02 13.78 1,300 3,000 -0.2
29/03/2011
13.78
 33,220 13.90 13.90 13.55 67,500 90,230 -2.6
28/03/2011
13.90
 21,600 13.66 13.90 13.66 4,900 830 0.5
25/03/2011
13.66
 1,760 13.66 14.02 13.55 380 500 -0.0
24/03/2011
13.66
 120 13.55 13.66 13.55 20 0 0.0
23/03/2011
13.55
 1,340 13.55 13.55 13.55 450 0 0.1
22/03/2011
13.55
 3,790 13.66 13.66 13.55 53,780 50,650 0.4
21/03/2011
13.66
 810 13.66 14.14 13.66 710 0 0.1
18/03/2011
13.66
 1,340 13.66 13.66 13.66 41,200 40,000 0.1
17/03/2011
13.66
 250 13.66 13.66 13.66 30,150 30,240 -0.0
16/03/2011
13.66
 730 13.66 14.02 13.66 90,640 90,000 0.1
15/03/2011
13.66
 0 13.66 13.66 13.66 0 0 0
14/03/2011
13.66
 170 14.02 14.02 13.66 30 0 0.0
11/03/2011
14.02
 3,200 14.02 14.14 14.02 2,900 0 0.3
10/03/2011
14.02
 24,430 13.55 14.02 13.55 24,230 8,000 1.9
09/03/2011
13.55
 1,300 13.31 13.66 13.55 1,250 0 0.1
08/03/2011
13.31
 270 13.55 13.55 13.31 110 0 0.0
07/03/2011
13.55
 1,230 13.43 13.55 13.19 200 1,200 -0.1
04/03/2011
13.43
 310 13.19 13.43 13.43 110 0 0.0
03/03/2011
13.19
 1,110 13.19 13.19 13.07 990 160 0.1
02/03/2011
13.19
 1,430 13.43 13.43 13.19 730 0 0.1
01/03/2011
13.43
 2,580 13.55 13.55 13.31 680 380 0.0
28/02/2011
13.55
 16,150 13.55 13.66 13.55 16,150 1,000 1.7
25/02/2011
13.55
 20,020 13.31 13.78 13.55 20,010 19,050 0.1
24/02/2011
13.31
 1,210 13.43 13.90 13.31 990 0 0.1
23/02/2011
13.43
 21,200 13.78 13.78 13.43 20,200 0 2.3
22/02/2011
13.78
 22,040 13.66 13.78 13.07 20,540 9,250 1.3
21/02/2011
13.66
 9,110 13.90 14.02 13.66 9,000 0 1.0
18/02/2011
13.90
 5,960 14.02 14.02 13.90 5,960 0 0.7
17/02/2011
14.02
 1,750 13.90 14.02 13.90 1,750 250 0.2
16/02/2011
13.90
 3,980 13.66 14.14 13.78 3,780 1,200 0.3
15/02/2011
13.66
 5,130 13.90 13.90 13.55 2,970 5,100 -0.2
14/02/2011
13.90
 4,490 13.78 14.02 13.90 4,390 620 0.4
11/02/2011
13.78
 0 13.78 13.78 13.78 0 0 0
10/02/2011
13.78
 49,010 13.78 13.78 13.78 42,390 49,010 -0.8
09/02/2011
13.78
 11,970 13.78 14.26 13.78 11,750 11,470 0.0
08/02/2011
13.78
 7,350 13.90 13.90 13.43 100 7,350 -0.8
28/01/2011
13.90
 7,660 14.02 14.02 13.90 2,610 5,460 -0.3
27/01/2011
14.02
 29,090 13.90 14.02 13.90 22,990 29,030 -0.7
26/01/2011
13.90
 4,690 13.90 14.02 13.90 4,690 380 0.5
25/01/2011
13.90
 19,710 14.02 14.02 13.66 19,710 6,000 1.6
24/01/2011
14.02
 22,360 14.02 14.02 13.90 21,260 17,260 0.5
21/01/2011
14.02
 25,700 14.14 14.26 14.02 15,700 24,580 -1.1
20/01/2011
14.14
 15,920 13.90 14.14 14.02 10,720 3,510 0.9
19/01/2011
13.90
 4,810 13.90 14.02 13.90 4,810 0 0.6
18/01/2011
13.90
 45,390 13.90 13.90 13.78 45,390 39,130 0.7
17/01/2011
13.90
 21,700 13.90 14.02 13.90 21,650 21,000 0.1
14/01/2011
13.90
 2,240 13.66 14.14 13.90 2,190 80 0.2
13/01/2011
13.66
 17,610 13.66 13.66 13.66 107,210 107,510 -0.0
12/01/2011
13.66
 9,380 13.66 14.02 13.66 8,660 8,670 -0.0
11/01/2011
13.66
 2,860 13.66 13.66 13.66 41,790 42,850 -0.1
10/01/2011
13.66
 24,000 13.78 13.78 13.66 19,760 24,000 -0.5
07/01/2011
13.78
 33,200 14.02 14.02 13.78 32,970 19,990 1.5

Chính sách bảo mật | Điều khoản sử dụng |