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) 		-0.65 -0.63% 573,800 -607 -0.1
102.40
107.77
102.40
2 tháng
(2024-11-18) 		6.39 6.65% 1,107,900 4,581 0.4
95.92
107.77
102.40
3 tháng
(2024-10-17) 		-0.07 -0.07% 1,580,600 -20,519 -2.0
95.92
107.77
102.40
6 tháng
(2024-07-19) 		-3.46 -3.27% 3,098,300 -35,945 -3.6
95.92
107.77
102.40
12 tháng
(2024-01-22) 		6.67 6.96% 6,095,000 -207,814 -23.0
95.74
112.50
102.40
24 tháng
(2023-01-27) 		20.99 25.76% 14,366,100 -649,500 -70.8
80.28
126.09
102.40
36 tháng
(2022-02-07) 		15.25 17.48% 18,513,000 -660,716 -71.7
69.95
126.09
102.40
60 tháng
(2020-02-11) 		25.18 32.57% 29,988,800 -745,286 -87.5
58.96
126.09
102.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
93.58
 7,500 93.03 94.84 93.12 200 600 -0.0
02/11/2023
93.03
 18,100 92.58 93.03 91.14 500 1,500 -0.1
01/11/2023
92.58
 11,500 90.32 92.58 89.51 2,800 1,000 0.2
31/10/2023
90.32
 13,300 91.68 95.65 90.32 2,500 100 0.2
30/10/2023
91.68
 13,100 91.59 92.49 88.52 800 0 0.1
27/10/2023
91.59
 10,500 92.94 93.03 91.32 900 1,800 -0.1
26/10/2023
92.94
 51,200 98.09 99.18 91.32 2,200 0 0.2
25/10/2023
98.09
 27,700 99.72 100.71 98.09 700 1,200 -0.1
24/10/2023
99.72
 12,300 99.36 100.17 98.63 0 200 -0.0
23/10/2023
99.36
 52,700 104.69 104.69 99.36 0 1,700 -0.2
20/10/2023
104.69
 33,200 103.87 104.69 102.97 600 1,500 -0.1
19/10/2023
103.87
 64,000 104.23 104.69 103.87 0 600 -0.1
18/10/2023
104.23
 59,800 107.12 108.57 102.97 0 1,200 -0.1
17/10/2023
107.12
 14,000 108.12 109.65 107.12 100 300 -0.0
16/10/2023
108.12
 30,600 108.39 109.29 107.49 500 6,900 -0.8
13/10/2023
108.39
 12,200 109.02 109.02 107.49 200 0 0.0
12/10/2023
109.02
 43,900 109.56 109.56 107.94 1,500 7,600 -0.7
11/10/2023
109.56
 58,900 109.92 110.83 107.49 100 700 -0.1
10/10/2023
109.92
 10,800 110.38 111.64 109.38 300 1,600 -0.2
09/10/2023
110.38
 190,100 106.13 110.65 106.22 600 6,300 -0.7
06/10/2023
106.13
 9,100 105.41 106.13 104.32 100 400 -0.0
05/10/2023
105.41
 12,300 105.32 106.49 103.96 2,500 1,100 0.2
04/10/2023
105.32
 8,200 105.41 105.41 103.87 100 800 -0.1
03/10/2023
105.41
 12,400 107.21 107.85 104.87 600 1,500 -0.1
02/10/2023
107.21
 15,200 105.68 107.39 106.58 800 100 0.1
29/09/2023
105.68
 14,500 105.14 107.39 105.05 0 1,100 -0.1
28/09/2023
105.14
 15,200 105.86 105.86 104.78 200 3,100 -0.3
27/09/2023
105.86
 50,500 104.96 105.86 104.32 600 1,200 -0.1
26/09/2023
104.96
 19,500 104.78 106.58 103.87 100 700 -0.1
25/09/2023
104.78
 26,700 106.49 108.30 104.78 200 2,800 -0.3
22/09/2023
106.49
 36,500 107.21 108.21 105.68 2,200 700 0.2
21/09/2023
107.21
 21,300 107.12 108.39 106.58 0 1,500 -0.2
20/09/2023
107.12
 15,700 107.30 107.49 106.58 0 1,100 -0.1
19/09/2023
107.30
 7,600 106.94 107.49 106.13 0 4,500 -0.5
18/09/2023
106.94
 20,200 106.58 108.30 106.67 0 0 0
15/09/2023
106.58
 21,600 107.03 108.30 106.49 200 3,200 -0.4
14/09/2023
107.03
 18,300 108.84 110.01 106.58 500 3,700 -0.4
13/09/2023
108.84
 19,900 111.37 111.37 108.66 300 900 -0.1
12/09/2023
111.37
 68,000 108.12 111.37 108.21 52,800 0 6.4
11/09/2023
108.12
 22,600 110.01 111.01 103.87 2,200 1,000 0.1
08/09/2023
110.01
 62,400 111.55 111.55 108.66 2,000 17,000 -1.8
07/09/2023
111.55
 123,900 110.19 112.72 109.83 52,300 19,500 4.0
06/09/2023
110.19
 74,600 106.49 111.10 105.95 2,600 12,000 -1.1
05/09/2023
106.49
 18,000 106.58 107.03 105.68 2,700 4,800 -0.2
31/08/2023
106.58
 30,900 105.14 106.94 105.23 700 1,100 -0.0
30/08/2023
105.14
 27,500 104.05 105.14 103.87 2,600 3,500 -0.1
29/08/2023
104.05
 27,200 105.05 105.68 104.05 1,000 0 0.1
28/08/2023
105.05
 25,100 104.50 105.23 104.50 0 0 0
25/08/2023
104.50
 26,900 102.88 104.78 102.70 0 14,300 -1.6
24/08/2023
102.88
 30,800 102.79 102.97 102.16 200 7,700 -0.9
23/08/2023
102.79
 21,000 102.97 102.97 102.43 700 10,200 -1.1
22/08/2023
102.97
 55,300 103.87 103.87 102.07 1,300 7,400 -0.7
21/08/2023
103.87
 16,800 103.87 104.59 103.15 100 300 -0.0
18/08/2023
103.87
 80,600 103.87 106.58 102.97 34,000 2,200 3.7
17/08/2023
103.87
 102,100 105.95 105.95 103.87 0 25,300 -2.9
16/08/2023
105.95
 16,200 108.30 108.30 105.86 200 600 -0.0
15/08/2023
108.30
 54,000 104.78 108.30 104.78 30,300 6,600 2.8
14/08/2023
104.78
 23,300 104.78 105.68 104.05 0 200 -0.0
11/08/2023
104.78
 24,700 104.78 105.23 103.87 100 1,400 -0.2
10/08/2023
104.78
 40,100 105.77 106.58 104.78 400 800 -0.0
09/08/2023
105.77
 28,500 106.49 108.30 105.77 700 200 0.1
08/08/2023
106.49
 72,000 107.39 107.39 105.50 700 18,000 -2.0
07/08/2023
107.39
 35,300 108.12 108.21 106.58 2,200 3,100 -0.1
04/08/2023
108.12
 19,300 108.66 109.29 107.85 1,400 1,800 -0.0
03/08/2023
108.66
 42,400 108.12 109.74 108.12 900 800 0.0
02/08/2023
108.12
 20,700 107.49 109.65 107.39 2,000 1,300 0.1
01/08/2023
107.49
 90,200 111.10 111.46 107.49 1,600 4,300 -0.3
31/07/2023
111.10
 42,500 105.68 111.10 105.68 1,400 2,300 -0.1
28/07/2023
105.68
 131,800 107.58 108.30 104.32 6,500 8,200 -0.2
27/07/2023
107.58
 203,100 112.90 112.90 106.76 2,000 5,300 -0.4
26/07/2023
112.90
 52,600 112.09 112.99 112.00 2,900 2,200 0.1
25/07/2023
112.09
 100,800 112.63 114.53 112.00 2,600 200 0.3
24/07/2023
112.63
 272,400 117.33 117.33 110.65 4,100 19,700 -1.9
21/07/2023
117.33
 242,900 126.09 126.09 117.33 5,600 100 0.7
20/07/2023
126.09
 56,900 125.37 126.45 123.74 21,000 14,800 0.8
19/07/2023
125.37
 208,700 117.24 125.37 117.24 5,700 2,900 0.4
18/07/2023
117.24
 92,900 114.71 117.42 114.71 2,800 1,800 0.1
17/07/2023
114.71
 70,800 116.88 117.33 114.71 200 2,400 -0.3
14/07/2023
116.88
 69,300 119.32 119.32 116.61 10,100 1,000 1.2
13/07/2023
119.32
 29,900 119.68 121.85 119.23 500 1,800 -0.2
12/07/2023
119.68
 13,700 121.03 121.76 119.23 2,600 600 0.3
11/07/2023
121.03
 25,200 121.94 122.30 120.76 600 200 0.1
10/07/2023
121.94
 38,000 121.85 123.74 119.32 2,200 500 0.2
07/07/2023
121.85
 48,700 118.23 122.48 117.87 1,000 600 0.1
06/07/2023
118.23
 50,300 119.86 119.86 116.52 1,000 600 0.1
05/07/2023
119.86
 11,200 117.33 120.31 118.14 400 400 0.0
04/07/2023
117.33
 37,500 120.85 120.85 116.97 1,300 500 0.1
03/07/2023
120.85
 38,400 116.07 120.85 116.07 800 1,700 -0.1
30/06/2023
116.07
 43,700 116.52 118.32 115.61 500 0 0.1
29/06/2023
116.52
 27,600 119.05 119.05 116.52 300 11,200 -1.4
28/06/2023
119.05
 17,100 120.40 121.03 117.42 100 400 -0.0
27/06/2023
120.40
 61,900 115.89 121.76 113.18 1,800 4,400 -0.3
26/06/2023
115.89
 43,000 111.64 116.97 110.74 10,600 700 1.3
23/06/2023
111.64
 13,500 110.74 112.81 110.29 1,700 1,200 0.1
22/06/2023
110.74
 32,100 111.10 113.36 110.19 500 1,700 -0.1
21/06/2023
111.10
 27,100 114.71 114.71 111.10 700 100 0.1
20/06/2023
114.71
 35,000 112.00 116.97 111.91 700 4,300 -0.5
19/06/2023
112.00
 15,200 112.00 113.36 110.19 8,500 4,000 0.6
16/06/2023
112.00
 58,900 113.54 113.54 111.55 200 400 -0.0
15/06/2023
113.54
 25,800 112.00 113.54 109.74 1,300 3,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |