CTCP Dược Hậu Giang (dhg)

107.60
0
(0%)
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
(2024-08-20) 		1 0.94% 399,700 -22,860 -2.4
106.30
108.60
107.60
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,048,300 -74,683 -8.0
105.50
110.21
107.60
3 tháng
(2024-06-21) 		-4.26 -3.81% 1,922,600 -168,415 -18.6
105.50
116.70
107.60
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,304,100 -192,734 -21.4
102.13
116.70
107.60
12 tháng
(2023-09-25) 		-1.09 -1% 5,920,900 -351,568 -37.9
92.67
116.70
107.60
24 tháng
(2022-09-30) 		29.95 38.57% 13,161,500 -566,302 -61.8
72.56
130.80
107.60
36 tháng
(2021-10-05) 		19.64 22.33% 19,945,900 -863,070 -96.5
72.56
130.80
107.60
60 tháng
(2019-10-16) 		33.07 44.37% 29,781,770 -740,540 -86.7
61.17
130.80
107.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2008
14.99
 51,030 14.73 14.99 14.82 21,280 0 0
16/04/2008
14.73
 26,810 14.47 14.73 14.30 24,260 300 0
11/04/2008
14.47
 75,280 14.64 14.64 14.38 63,000 40,810 0
10/04/2008
14.64
 138,190 14.91 15.17 14.64 110,380 30,050 0
09/04/2008
14.91
 39,560 14.64 14.91 14.91 39,060 24,550 0
08/04/2008
14.64
 143,530 14.38 14.64 14.21 116,150 500 0
07/04/2008
14.38
 60 14.12 14.38 14.38 50 0 0
04/04/2008
14.12
 90 14.03 14.12 14.12 90 0 0
03/04/2008
14.03
 10 13.95 14.03 14.03 0 0 0
02/04/2008
13.95
 120 13.86 13.95 13.95 0 0 0
01/04/2008
13.86
 990 13.77 13.86 13.77 0 0 0
31/03/2008
13.77
 2,800 13.69 13.77 13.77 930 0 0
28/03/2008
13.69
 520 13.60 13.69 13.69 0 0 0
27/03/2008
13.60
 1,150 13.51 13.60 13.51 0 0 0
26/03/2008
13.51
 63,550 12.90 13.51 13.42 20,000 0 0
25/03/2008
12.90
 67,510 13.51 13.51 12.90 22,070 40,000 0
24/03/2008
13.51
 46,170 14.21 14.21 13.51 16,320 0 0
21/03/2008
14.21
 53,110 14.64 14.64 14.12 15,190 200 0
20/03/2008
14.64
 64,980 14.12 14.64 14.21 51,090 10,000 0
19/03/2008
14.12
 74,090 13.69 14.30 13.69 0 570 0
18/03/2008
13.69
 68,750 14.38 14.38 13.69 39,370 0 0
17/03/2008
14.38
 73,240 14.99 14.99 14.38 30,700 0 0
14/03/2008
14.99
 70,950 15.08 15.17 14.91 15,320 10,000 0
13/03/2008
15.08
 36,240 14.73 15.34 14.99 19,100 10,580 0
12/03/2008
14.73
 43,640 14.38 14.99 14.64 100 10,000 0
11/03/2008
14.38
 57,390 14.64 14.64 14.03 2,620 300 0
10/03/2008
14.64
 80,000 13.95 14.64 14.64 33,720 20,000 0
07/03/2008
13.95
 13,450 13.34 13.95 13.95 12,970 200 0
06/03/2008
13.34
 2,360 12.73 13.34 13.34 1,010 0 0
05/03/2008
12.73
 72,200 13.16 13.16 12.55 39,410 6,000 0
04/03/2008
13.16
 144,360 13.77 13.77 13.16 95,670 140 0
03/03/2008
13.77
 101,530 14.47 14.47 13.77 60,000 3,050 0
29/02/2008
14.47
 90,000 14.56 14.73 14.38 61,520 1,400 0
28/02/2008
14.56
 42,330 14.56 15.08 14.47 23,880 3,060 0
27/02/2008
14.56
 30,840 14.47 15.17 14.47 9,380 0 0
26/02/2008
14.47
 81,750 14.99 15.43 14.30 45,990 0 0
25/02/2008
14.99
 85,690 14.30 14.99 14.82 38,580 31,310 0
22/02/2008
14.30
 89,200 14.99 14.99 14.30 22,100 24,430 0
21/02/2008
14.99
 43,840 15.78 15.78 14.99 27,370 1,200 0
20/02/2008
15.78
 67,780 16.56 16.56 15.78 5,990 0 0
19/02/2008
16.56
 16,460 16.65 16.65 16.13 200 3,770 0
18/02/2008
16.65
 119,520 17.35 17.35 16.56 27,000 0 0
15/02/2008
17.35
 16,730 17.43 17.43 17.26 0 0 0
14/02/2008
17.43
 17,710 17.17 17.78 17.43 3,000 1,040 0
13/02/2008
17.17
 28,040 18.04 18.04 17.17 5,000 0 0
12/02/2008
18.04
 35,140 18.39 18.39 17.70 19,930 0 0
01/02/2008
18.39
 50,510 17.96 18.39 18.13 14,420 7,890 0
31/01/2008
17.96
 44,350 17.96 17.96 17.17 580 2,380 0
30/01/2008
17.96
 86,430 17.17 17.96 17.87 10,780 70,000 0
29/01/2008
17.17
 44,090 16.48 17.17 16.48 1,100 19,140 0
28/01/2008
16.48
 28,950 16.48 16.48 16.21 7,430 0 0
25/01/2008
16.48
 21,040 16.56 16.56 16.04 630 200 0
24/01/2008
16.56
 43,450 16.65 17.17 16.56 0 0 0
23/01/2008
16.65
 45,410 17.52 17.52 16.65 15,000 200 0
22/01/2008
17.52
 35,800 17.87 17.87 17.35 2,500 8,200 0
21/01/2008
17.87
 45,010 17.87 17.96 17.78 22,000 15,100 0
18/01/2008
17.87
 35,740 17.70 17.87 17.43 12,650 80 0
17/01/2008
17.70
 63,870 17.96 18.22 17.61 0 0 0
16/01/2008
17.96
 78,910 17.17 17.96 17.87 0 45,210 0
15/01/2008
17.17
 54,220 17.87 17.87 17.17 35,380 900 0
14/01/2008
17.87
 49,890 18.13 18.13 17.87 35,560 7,850 0
11/01/2008
18.13
 74,910 17.87 18.39 18.13 32,900 2,200 0
10/01/2008
17.87
 68,050 18.48 18.48 17.70 16,980 25,300 0
09/01/2008
18.48
 23,670 19.00 19.00 18.48 300 0 0
08/01/2008
19.00
 38,080 18.74 19.18 18.83 25,100 6,200 0
07/01/2008
18.74
 31,430 19.44 19.53 18.48 5,930 1,760 0
04/01/2008
19.44
 8,900 19.35 19.53 19.26 2,500 200 0
03/01/2008
19.35
 23,490 19.79 19.79 19.35 600 4,490 0
02/01/2008
19.79
 33,450 20.40 20.57 19.79 0 5,000 0
28/12/2007
20.40
 59,160 20.40 20.40 19.70 12,590 19,480 0
27/12/2007
20.40
 37,120 19.53 20.40 19.35 7,050 15,050 0
26/12/2007
19.53
 21,070 19.53 19.70 19.35 2,530 420 0
25/12/2007
19.53
 7,390 20.05 20.05 19.35 40 200 0
24/12/2007
20.05
 20,060 19.35 20.05 18.92 10 570 0
21/12/2007
19.35
 29,800 19.53 19.53 19.35 1,290 5,000 0
20/12/2007
19.53
 43,180 19.35 19.79 19.18 1,650 400 0
19/12/2007
19.35
 20,060 18.48 19.35 18.92 1,390 0 0
18/12/2007
18.48
 52,480 19.09 19.09 18.48 21,120 0 0
17/12/2007
19.09
 54,230 20.05 20.05 19.09 38,660 90 0
14/12/2007
20.05
 17,140 20.75 20.75 20.05 5,720 200 0
13/12/2007
20.75
 16,730 21.10 21.10 20.75 6,200 610 0
12/12/2007
21.10
 21,240 21.18 21.79 20.83 50 0 0
11/12/2007
21.18
 10,450 21.71 21.71 21.18 320 0 0
10/12/2007
21.71
 16,290 22.23 22.23 21.62 60 3,250 0
07/12/2007
22.23
 8,550 22.32 22.32 22.23 1,500 500 0
06/12/2007
22.32
 21,160 22.23 22.58 22.32 12,550 0 0
05/12/2007
22.23
 13,010 22.58 22.58 22.23 400 0 0
04/12/2007
22.58
 22,880 22.66 22.75 22.58 1,200 0 0
03/12/2007
22.66
 33,700 22.58 22.93 22.58 18,510 150 0
30/11/2007
22.58
 27,280 22.84 22.84 22.58 2,410 13,470 0
29/11/2007
22.84
 38,440 23.10 23.10 22.49 90 30,200 0
28/11/2007
23.10
 48,710 22.58 23.10 22.58 35,060 5,740 0
27/11/2007
22.58
 38,250 22.14 22.58 22.05 20,000 420 0
26/11/2007
22.14
 13,680 22.05 22.23 21.79 3,490 0 0
23/11/2007
22.05
 19,970 22.49 22.49 21.79 720 560 0
22/11/2007
22.49
 13,540 22.40 22.66 22.40 2,600 0 0
21/11/2007
22.40
 28,720 22.84 22.84 22.23 2,470 160 0
20/11/2007
22.84
 29,930 23.45 23.45 22.66 790 2,400 0
19/11/2007
23.45
 37,650 23.45 23.62 23.36 1,300 0 0
16/11/2007
23.45
 68,960 23.27 23.45 23.27 22,060 440 0

Chính sách bảo mật | Điều khoản sử dụng |