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)
14/02/2023
89.46
 5,200 89.00 89.91 88.55 2,400 700 0.2
13/02/2023
89.00
 58,100 87.55 89.73 87.46 22,500 300 2.2
10/02/2023
87.55
 20,400 86.64 90.73 87.19 10,502 0 1.0
09/02/2023
86.64
 7,500 87.37 87.37 85.55 3,530 1,500 0.2
08/02/2023
87.37
 8,200 88.46 88.46 86.37 4,600 0 0.4
07/02/2023
88.46
 42,300 87.91 89.73 87.64 21,700 5,899 1.5
06/02/2023
87.91
 10,300 87.73 88.09 85.91 2,000 0 0.2
03/02/2023
87.73
 20,200 85.19 87.73 85.10 2,700 110 0.3
02/02/2023
85.19
 20,200 85.19 85.46 84.92 6,600 4,400 0.2
01/02/2023
85.19
 11,100 85.73 87.09 85.01 3,400 1,400 0.2
31/01/2023
85.73
 17,100 85.55 86.28 84.64 961 400 0.1
30/01/2023
85.55
 28,500 84.55 86.19 84.92 2,000 0 0.2
27/01/2023
84.55
 35,600 81.19 84.73 81.74 1,000 0 0.1
19/01/2023
81.19
 10,400 79.47 81.19 79.47 2,200 0 0.2
18/01/2023
79.47
 17,800 79.92 79.92 78.29 1,500 15,000 -1.2
17/01/2023
79.92
 4,600 79.28 80.28 79.47 0 0 0.1
16/01/2023
79.28
 6,800 79.65 79.92 79.19 1,300 0 0.1
13/01/2023
79.65
 2,300 79.74 80.65 79.10 300 0 0.0
12/01/2023
79.74
 5,000 80.83 80.83 79.74 1,300 0 0.1
11/01/2023
80.83
 7,400 79.74 82.19 79.74 0 0 -0.0
10/01/2023
79.74
 12,300 78.47 79.74 78.47 0 46 -0.0
09/01/2023
78.47
 8,800 78.29 78.47 77.20 1,500 0 0.1
06/01/2023
78.29
 2,100 78.92 78.92 77.74 0 0 0.1
05/01/2023
78.92
 3,800 79.01 79.01 78.74 1,200 0 0.1
04/01/2023
79.01
 3,800 78.47 79.01 77.65 800 0 0.1
03/01/2023
78.47
 15,500 77.10 78.56 77.10 1,500 0 0.1
30/12/2022
77.10
 3,500 77.10 77.10 72.65 200 2,496 -0.2
29/12/2022
77.10
 1,600 77.29 77.29 76.92 100 0 0.0
28/12/2022
77.29
 2,900 76.74 77.29 76.38 400 0 0.0
27/12/2022
76.74
 2,900 76.74 76.74 76.47 800 0 0.1
26/12/2022
76.74
 3,200 77.74 77.74 75.38 300 0 0.0
23/12/2022
77.74
 3,400 77.10 77.74 76.56 0 0 0.3
22/12/2022
77.10
 4,500 77.56 77.56 76.92 0 0 0.3
21/12/2022
77.56
 1,700 77.56 77.65 77.56 0 0 0.3
20/12/2022
77.56
 21,900 77.83 77.83 76.83 4,700 1,000 0.3
19/12/2022
77.83
 3,100 77.92 77.92 77.20 0 1,300 -0.1
16/12/2022
77.92
 9,400 77.65 77.92 76.74 0 3,200 -0.3
15/12/2022
77.65
 7,700 77.65 77.74 77.10 1,100 1,300 -0.0
14/12/2022
77.65
 7,200 77.10 77.65 76.83 3,000 0 0.3
13/12/2022
77.10
 11,900 77.29 77.29 76.47 0 0 -0.1
12/12/2022
77.29
 7,200 77.01 78.47 77.20 200 1,000 -0.1
09/12/2022
77.01
 7,400 78.01 78.10 76.83 100 400 -0.0
08/12/2022
78.01
 12,500 76.74 78.65 76.92 900 0 0.1
07/12/2022
76.74
 9,400 77.20 77.47 76.47 200 0 0.0
06/12/2022
77.20
 8,600 77.92 78.10 76.83 800 600 0.0
05/12/2022
77.92
 18,900 76.56 77.92 76.74 700 4 0.1
02/12/2022
76.56
 7,500 76.65 76.65 75.83 100 0 0.0
01/12/2022
76.65
 30,000 78.10 78.92 76.38 12,231 20,200 -0.7
30/11/2022
78.10
 55,600 74.56 78.10 74.29 30,202 200 2.6
29/11/2022
74.56
 19,300 75.38 75.38 74.29 2,600 15,000 -1.0
28/11/2022
75.38
 22,000 73.29 75.38 73.65 9,400 10,090 -0.1
25/11/2022
73.29
 14,000 74.29 74.47 73.11 0 10,000 -0.8
24/11/2022
74.29
 1,600 74.47 75.11 74.02 100 0 0.0
23/11/2022
74.47
 2,100 75.11 75.11 74.47 100 0 0.0
22/11/2022
75.11
 7,300 74.47 75.11 73.56 300 4 0.0
21/11/2022
74.47
 4,500 75.56 75.56 74.38 0 100 -0.0
18/11/2022
75.56
 4,700 74.65 76.01 73.93 2,600 0 0.2
17/11/2022
74.65
 3,600 74.02 75.56 74.02 701 0 0.1
16/11/2022
74.02
 10,600 72.56 74.02 72.29 3,200 1,300 0.2
15/11/2022
72.56
 23,800 74.83 75.38 70.84 901 0 0.1
14/11/2022
74.83
 3,100 73.93 75.83 73.93 1,012 100 0.1
11/11/2022
73.93
 5,700 74.02 77.38 73.93 3,700 0 0.3
10/11/2022
74.02
 48,600 76.01 76.01 72.65 36,200 0 3.0
09/11/2022
76.01
 7,700 76.01 76.11 75.83 0 0 -0.0
08/11/2022
76.01
 2,100 76.01 76.01 75.02 0 130 -0.0
07/11/2022
76.01
 2,500 76.92 77.20 75.83 0 920 -0.1
04/11/2022
76.92
 8,600 77.74 77.74 75.83 0 310 -0.0
03/11/2022
77.74
 2,400 78.10 78.65 77.74 0 0 0.1
02/11/2022
78.10
 4,500 77.38 78.10 77.20 0 0 0.1
01/11/2022
77.38
 10,500 78.10 79.01 77.20 1,800 500 0.1
31/10/2022
78.10
 5,800 79.38 79.92 78.10 0 0 0.1
28/10/2022
79.38
 10,200 79.74 79.92 78.10 0 0 0.1
27/10/2022
79.74
 4,800 79.74 79.92 78.19 1,200 0 0.1
26/10/2022
79.74
 9,500 80.37 80.37 77.20 500 0 0.0
25/10/2022
80.37
 12,700 79.92 80.74 78.10 900 600 0.0
24/10/2022
79.92
 12,900 81.74 81.83 78.65 1,000 0 0.1
21/10/2022
81.74
 46,100 81.74 84.46 80.74 10,000 200 0.9
20/10/2022
81.74
 31,300 78.10 81.74 78.10 1,000 0 0.1
19/10/2022
78.10
 24,600 75.74 79.01 77.10 0 1,000 -0.1
18/10/2022
75.74
 6,000 75.29 75.83 75.38 2,500 700 0.2
17/10/2022
75.29
 8,000 75.65 75.92 74.47 200 5 0.0
14/10/2022
75.65
 3,800 76.29 77.20 75.47 0 0 0.0
13/10/2022
76.29
 5,200 76.47 76.47 75.83 100 0 0.0
12/10/2022
76.47
 1,900 73.56 77.92 73.56 200 90 0.0
11/10/2022
73.56
 4,900 75.38 75.38 73.56 0 0 -0.0
10/10/2022
75.38
 2,200 76.29 76.29 74.56 100 200 -0.0
07/10/2022
76.29
 6,800 76.29 76.29 75.38 0 0 -0.2
06/10/2022
76.29
 9,600 77.20 78.92 76.29 0 2,900 -0.2
05/10/2022
77.20
 1,900 76.74 78.29 75.47 0 0 0.1
04/10/2022
76.74
 8,700 77.74 77.92 76.74 1,300 100 0.1
03/10/2022
77.74
 2,900 77.65 80.10 77.65 0 300 -0.0
30/09/2022
77.65
 11,100 78.56 78.65 77.20 300 0 0.0
29/09/2022
78.56
 4,600 80.46 80.46 78.56 0 270 -0.0
28/09/2022
80.46
 7,300 80.46 80.46 79.01 0 300 -0.0
27/09/2022
80.46
 9,800 79.38 80.74 77.29 0 8,164 -0.7
26/09/2022
79.38
 14,200 80.83 80.83 79.10 100 400 -0.0
23/09/2022
80.83
 1,900 81.55 81.55 80.37 100 100 0
22/09/2022
81.55
 11,400 81.10 81.55 80.46 0 4,100 -0.4
21/09/2022
81.10
 8,500 82.46 82.46 80.83 0 7,607 -0.7
20/09/2022
82.46
 10,600 81.92 82.46 80.01 300 6,537 -0.6

Chính sách bảo mật | Điều khoản sử dụng |