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
(2024-12-16) 		-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)
08/06/2009
13.13
 25,790 12.61 13.21 12.95 5,140 12,380 0
05/06/2009
12.61
 34,270 12.09 12.70 12.61 18,600 5,000 0
04/06/2009
12.09
 8,970 11.66 12.09 12.00 5,120 260 0
03/06/2009
11.66
 44,270 11.14 11.66 11.49 36,520 6,210 0
02/06/2009
11.14
 31,620 10.71 11.23 11.14 28,520 5,000 0
01/06/2009
10.71
 30,330 10.28 10.71 10.36 23,380 5,200 0
29/05/2009
10.28
 11,170 10.02 10.28 10.28 9,820 0 0
28/05/2009
10.02
 19,050 10.36 10.36 10.02 15,900 12,060 0
27/05/2009
10.36
 30,170 10.36 10.36 10.28 27,570 0 0
26/05/2009
10.36
 30,980 10.28 10.36 10.28 28,450 930 0
25/05/2009
10.28
 31,930 9.85 10.28 10.02 26,130 0 0
22/05/2009
9.85
 8,380 10.19 10.19 9.76 1,020 0 0
21/05/2009
10.19
 8,770 10.36 10.36 9.93 5,000 1,500 0
20/05/2009
10.36
 85,220 9.93 10.36 10.19 84,040 1,400 0
19/05/2009
9.93
 36,480 9.50 9.93 9.76 36,340 250 0
18/05/2009
9.50
 8,350 9.50 9.67 9.50 1,500 160 0
15/05/2009
9.50
 6,000 9.41 9.59 9.41 0 1,260 0
14/05/2009
9.41
 36,930 9.76 9.76 9.33 24,460 25,550 0
13/05/2009
9.76
 52,060 9.76 10.10 9.67 37,380 39,400 0
12/05/2009
9.76
 11,080 9.67 10.02 9.76 6,880 2,900 0
11/05/2009
9.67
 15,300 9.24 9.67 9.67 14,460 70 0
08/05/2009
9.24
 16,020 9.24 9.33 9.24 0 0 0
07/05/2009
9.24
 21,670 9.50 9.93 9.15 11,500 5,000 0
06/05/2009
9.50
 53,840 9.85 10.02 9.50 48,560 2,300 0
05/05/2009
9.85
 33,420 9.41 9.85 9.85 29,420 10,000 0
04/05/2009
9.41
 27,010 8.98 9.41 9.33 14,420 16,000 0
29/04/2009
8.98
 53,930 8.98 9.07 8.98 35,500 45,840 0
28/04/2009
8.98
 42,260 8.98 9.07 8.98 15,000 38,430 0
27/04/2009
8.98
 17,360 8.98 8.98 8.98 9,970 15,000 0
24/04/2009
8.98
 8,740 9.07 9.24 8.90 1,380 6,980 0
23/04/2009
9.07
 31,890 9.07 9.33 8.98 26,330 22,850 0
22/04/2009
9.07
 43,060 8.98 9.15 8.98 6,220 41,100 0
21/04/2009
8.98
 90,740 9.41 9.41 8.98 15,100 82,380 0
20/04/2009
9.41
 13,780 9.67 9.67 9.24 8,390 3,100 0
17/04/2009
9.67
 27,740 9.67 9.67 9.33 25,120 6,000 0
16/04/2009
9.67
 18,920 9.67 9.67 9.24 1,860 5,400 0
15/04/2009
9.67
 12,060 9.76 9.76 9.59 6,480 5,810 0
14/04/2009
9.76
 20,590 10.10 10.10 9.67 1,590 1,010 0
13/04/2009
10.10
 13,770 9.67 10.10 9.93 5,250 1,000 0
10/04/2009
9.67
 9,820 9.24 9.67 9.67 3,300 30 0
09/04/2009
9.24
 7,600 9.67 9.67 9.24 1,420 3,340 0
08/04/2009
9.67
 25,060 10.02 10.02 9.59 14,000 7,960 0
07/04/2009
10.02
 30,160 9.85 10.02 9.85 27,800 1,540 0
03/04/2009
9.85
 16,950 9.50 9.85 9.67 9,380 0 0
02/04/2009
9.50
 3,640 9.15 9.50 9.41 1,070 700 0
01/04/2009
9.15
 38,270 9.15 9.24 9.07 10,620 37,080 0
31/03/2009
9.15
 21,140 9.59 9.59 9.15 450 19,400 0
30/03/2009
9.59
 3,910 9.85 9.85 9.59 70 3,000 0
27/03/2009
9.85
 27,640 10.28 10.28 9.85 16,470 27,390 0
26/03/2009
10.28
 50,300 9.93 10.28 9.85 40,180 18,420 0
25/03/2009
9.93
 37,470 9.85 9.93 9.85 36,000 23,780 0
24/03/2009
9.85
 62,480 9.76 9.93 9.67 55,190 42,750 0
23/03/2009
9.76
 23,570 9.76 9.76 9.67 23,300 9,650 0
20/03/2009
9.76
 31,130 9.50 9.76 9.24 30,000 10,000 0
19/03/2009
9.50
 31,780 9.07 9.50 9.07 30,000 1,540 0
18/03/2009
9.07
 58,970 8.64 9.07 8.81 57,770 21,870 0
17/03/2009
8.64
 1,330 8.59 8.72 8.59 0 0 0
16/03/2009
8.59
 800 8.64 8.72 8.51 30 420 0
13/03/2009
8.64
 3,140 8.64 8.72 8.64 2,490 0 0
12/03/2009
8.64
 5,310 8.72 8.72 8.64 4,910 0 0
11/03/2009
8.72
 7,530 8.46 8.72 8.64 5,430 100 0
10/03/2009
8.46
 1,960 8.64 8.64 8.46 100 0 0
09/03/2009
8.64
 4,920 8.46 8.64 8.46 4,040 0 0
06/03/2009
8.46
 12,690 8.46 8.46 8.46 10,200 12,160 0
05/03/2009
8.46
 10,810 8.64 8.64 8.46 3,400 10,440 0
04/03/2009
8.64
 550 8.64 8.64 8.64 200 160 0
03/03/2009
8.64
 7,110 8.90 8.90 8.51 5,100 5,530 0
02/03/2009
8.90
 5,110 8.90 8.90 8.90 5,000 0 0
27/02/2009
8.90
 4,510 8.64 8.90 8.38 2,240 250 0
26/02/2009
8.64
 16,490 8.90 8.90 8.55 13,380 12,180 0
25/02/2009
8.90
 20,370 8.55 8.90 8.64 14,730 0 0
24/02/2009
8.55
 16,720 8.38 8.55 8.20 10,100 200 0
23/02/2009
8.38
 23,050 8.38 8.38 8.20 20,930 8,570 0
20/02/2009
8.38
 23,110 8.64 8.64 8.38 18,140 0 0
19/02/2009
8.64
 19,700 8.64 8.72 8.55 5,100 3,000 0
18/02/2009
8.64
 12,290 9.07 9.07 8.64 1,700 6,100 0
17/02/2009
9.07
 15,120 9.33 9.33 8.98 5,600 0 0
16/02/2009
9.33
 10,640 9.41 9.41 9.15 7,090 0 0
13/02/2009
9.41
 4,160 9.59 9.59 9.41 100 0 0
12/02/2009
9.59
 10,160 9.59 9.59 9.41 5,100 0 0
11/02/2009
9.59
 20,370 9.50 9.59 9.33 15,000 0 0
10/02/2009
9.50
 4,230 9.50 9.67 9.50 1,770 0 0
09/02/2009
9.50
 4,790 9.50 9.59 9.50 210 4,180 0
06/02/2009
9.50
 15,670 9.50 9.59 9.50 8,580 0 0
05/02/2009
9.50
 8,930 9.59 9.59 9.50 7,820 0 0
04/02/2009
9.59
 7,190 9.59 9.67 9.50 1,540 0 0
03/02/2009
9.59
 15,860 9.59 9.59 9.41 9,960 200 0
02/02/2009
9.59
 2,110 9.67 9.85 9.50 0 0 0
23/01/2009
9.67
 2,580 9.59 9.76 9.59 120 130 0
22/01/2009
9.59
 5,080 9.41 9.67 9.50 200 5,000 0
21/01/2009
9.41
 5,400 9.41 9.50 9.41 50 3,600 0
20/01/2009
9.41
 13,770 9.67 9.67 9.41 3,990 1,200 0
19/01/2009
9.67
 3,310 9.67 9.67 9.50 0 260 0
16/01/2009
9.67
 10,300 9.59 9.67 9.50 4,800 0 0
15/01/2009
9.59
 8,190 9.85 9.85 9.59 1,300 3,600 0
14/01/2009
9.85
 7,320 9.67 9.93 9.59 1,840 0 0
13/01/2009
9.67
 17,070 9.85 9.85 9.67 5,100 100 0
12/01/2009
9.85
 1,290 9.93 10.10 9.85 100 0 0
09/01/2009
9.93
 8,640 10.02 10.02 9.85 3,090 0 0
08/01/2009
10.02
 5,770 10.10 10.10 10.02 4,660 0 0

Chính sách bảo mật | Điều khoản sử dụng |