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)
13/01/2023
76.78
 2,300 76.87 77.74 76.25 300 0 0.0
12/01/2023
76.87
 5,000 77.92 77.92 76.87 1,300 0 0.1
11/01/2023
77.92
 7,400 76.87 79.23 76.87 0 0 -0.0
10/01/2023
76.87
 12,300 75.64 76.87 75.64 0 46 -0.0
09/01/2023
75.64
 8,800 75.47 75.64 74.42 1,500 0 0.1
06/01/2023
75.47
 2,100 76.08 76.08 74.94 0 0 0.1
05/01/2023
76.08
 3,800 76.17 76.17 75.90 1,200 0 0.1
04/01/2023
76.17
 3,800 75.64 76.17 74.85 800 0 0.1
03/01/2023
75.64
 15,500 74.33 75.73 74.33 1,500 0 0.1
30/12/2022
74.33
 3,500 74.33 74.33 70.04 200 2,496 -0.2
29/12/2022
74.33
 1,600 74.50 74.50 74.15 100 0 0.0
28/12/2022
74.50
 2,900 73.98 74.50 73.63 400 0 0.0
27/12/2022
73.98
 2,900 73.98 73.98 73.72 800 0 0.1
26/12/2022
73.98
 3,200 74.94 74.94 72.66 300 0 0.0
23/12/2022
74.94
 3,400 74.33 74.94 73.80 0 0 0.3
22/12/2022
74.33
 4,500 74.77 74.77 74.15 0 0 0.3
21/12/2022
74.77
 1,700 74.77 74.85 74.77 0 0 0.3
20/12/2022
74.77
 21,900 75.03 75.03 74.07 4,700 1,000 0.3
19/12/2022
75.03
 3,100 75.12 75.12 74.42 0 1,300 -0.1
16/12/2022
75.12
 9,400 74.85 75.12 73.98 0 3,200 -0.3
15/12/2022
74.85
 7,700 74.85 74.94 74.33 1,100 1,300 -0.0
14/12/2022
74.85
 7,200 74.33 74.85 74.07 3,000 0 0.3
13/12/2022
74.33
 11,900 74.50 74.50 73.72 0 0 -0.1
12/12/2022
74.50
 7,200 74.24 75.64 74.42 200 1,000 -0.1
09/12/2022
74.24
 7,400 75.20 75.29 74.07 100 400 -0.0
08/12/2022
75.20
 12,500 73.98 75.82 74.15 900 0 0.1
07/12/2022
73.98
 9,400 74.42 74.68 73.72 200 0 0.0
06/12/2022
74.42
 8,600 75.12 75.29 74.07 800 600 0.0
05/12/2022
75.12
 18,900 73.80 75.12 73.98 700 4 0.1
02/12/2022
73.80
 7,500 73.89 73.89 73.10 100 0 0.0
01/12/2022
73.89
 30,000 75.29 76.08 73.63 12,231 20,200 -0.7
30/11/2022
75.29
 55,600 71.88 75.29 71.61 30,202 200 2.6
29/11/2022
71.88
 19,300 72.66 72.66 71.61 2,600 15,000 -1.0
28/11/2022
72.66
 22,000 70.65 72.66 71.00 9,400 10,090 -0.1
25/11/2022
70.65
 14,000 71.61 71.79 70.48 0 10,000 -0.8
24/11/2022
71.61
 1,600 71.79 72.40 71.35 100 0 0.0
23/11/2022
71.79
 2,100 72.40 72.40 71.79 100 0 0.0
22/11/2022
72.40
 7,300 71.79 72.40 70.91 300 4 0.0
21/11/2022
71.79
 4,500 72.84 72.84 71.70 0 100 -0.0
18/11/2022
72.84
 4,700 71.96 73.28 71.26 2,600 0 0.2
17/11/2022
71.96
 3,600 71.35 72.84 71.35 701 0 0.1
16/11/2022
71.35
 10,600 69.95 71.35 69.69 3,200 1,300 0.2
15/11/2022
69.95
 23,800 72.14 72.66 68.29 901 0 0.1
14/11/2022
72.14
 3,100 71.26 73.10 71.26 1,012 100 0.1
11/11/2022
71.26
 5,700 71.35 74.59 71.26 3,700 0 0.3
10/11/2022
71.35
 48,600 73.28 73.28 70.04 36,200 0 3.0
09/11/2022
73.28
 7,700 73.28 73.37 73.10 0 0 -0.0
08/11/2022
73.28
 2,100 73.28 73.28 72.31 0 130 -0.0
07/11/2022
73.28
 2,500 74.15 74.42 73.10 0 920 -0.1
04/11/2022
74.15
 8,600 74.94 74.94 73.10 0 310 -0.0
03/11/2022
74.94
 2,400 75.29 75.82 74.94 0 0 0.1
02/11/2022
75.29
 4,500 74.59 75.29 74.42 0 0 0.1
01/11/2022
74.59
 10,500 75.29 76.17 74.42 1,800 500 0.1
31/10/2022
75.29
 5,800 76.52 77.04 75.29 0 0 0.1
28/10/2022
76.52
 10,200 76.87 77.04 75.29 0 0 0.1
27/10/2022
76.87
 4,800 76.87 77.04 75.38 1,200 0 0.1
26/10/2022
76.87
 9,500 77.48 77.48 74.42 500 0 0.0
25/10/2022
77.48
 12,700 77.04 77.83 75.29 900 600 0.0
24/10/2022
77.04
 12,900 78.79 78.88 75.82 1,000 0 0.1
21/10/2022
78.79
 46,100 78.79 81.42 77.83 10,000 200 0.9
20/10/2022
78.79
 31,300 75.29 78.79 75.29 1,000 0 0.1
19/10/2022
75.29
 24,600 73.02 76.17 74.33 0 1,000 -0.1
18/10/2022
73.02
 6,000 72.58 73.10 72.66 2,500 700 0.2
17/10/2022
72.58
 8,000 72.93 73.19 71.79 200 5 0.0
14/10/2022
72.93
 3,800 73.54 74.42 72.75 0 0 0.0
13/10/2022
73.54
 5,200 73.72 73.72 73.10 100 0 0.0
12/10/2022
73.72
 1,900 70.91 75.12 70.91 200 90 0.0
11/10/2022
70.91
 4,900 72.66 72.66 70.91 0 0 -0.0
10/10/2022
72.66
 2,200 73.54 73.54 71.88 100 200 -0.0
07/10/2022
73.54
 6,800 73.54 73.54 72.66 0 0 -0.2
06/10/2022
73.54
 9,600 74.42 76.08 73.54 0 2,900 -0.2
05/10/2022
74.42
 1,900 73.98 75.47 72.75 0 0 0.1
04/10/2022
73.98
 8,700 74.94 75.12 73.98 1,300 100 0.1
03/10/2022
74.94
 2,900 74.85 77.22 74.85 0 300 -0.0
30/09/2022
74.85
 11,100 75.73 75.82 74.42 300 0 0.0
29/09/2022
75.73
 4,600 77.57 77.57 75.73 0 270 -0.0
28/09/2022
77.57
 7,300 77.57 77.57 76.17 0 300 -0.0
27/09/2022
77.57
 9,800 76.52 77.83 74.50 0 8,164 -0.7
26/09/2022
76.52
 14,200 77.92 77.92 76.25 100 400 -0.0
23/09/2022
77.92
 1,900 78.62 78.62 77.48 100 100 0
22/09/2022
78.62
 11,400 78.18 78.62 77.57 0 4,100 -0.4
21/09/2022
78.18
 8,500 79.49 79.49 77.92 0 7,607 -0.7
20/09/2022
79.49
 10,600 78.97 79.49 77.13 300 6,537 -0.6
19/09/2022
78.97
 3,300 79.58 79.58 78.88 0 0 -0.2
16/09/2022
79.58
 9,500 79.76 80.54 79.23 10 2,012 -0.2
15/09/2022
79.76
 300 79.23 79.76 79.23 120 0 -0.6
14/09/2022
79.23
 9,000 79.49 80.37 79.06 0 7,100 -0.3
13/09/2022
79.49
 8,100 80.54 81.42 79.32 0 8,208 -0.3
12/09/2022
80.54
 16,800 79.06 81.59 80.54 700 200 -0.3
09/09/2022
79.06
 7,900 79.06 79.14 78.79 0 3,500 -0.3
08/09/2022
79.06
 6,000 79.67 80.54 78.79 300 0 0.0
07/09/2022
79.67
 6,000 80.54 80.54 79.67 0 0 0.2
06/09/2022
80.54
 4,000 80.02 80.54 79.76 2,600 0 0.2
05/09/2022
80.02
 1,700 79.67 80.54 79.67 0 100 -0.0
31/08/2022
79.67
 16,400 79.76 80.11 79.67 2,100 9,000 -0.6
30/08/2022
79.76
 8,400 80.54 80.98 79.76 100 0 0.0
29/08/2022
80.54
 17,500 81.68 81.68 80.19 3,600 0 0.3
26/08/2022
81.68
 6,400 81.68 82.03 80.72 2,000 0 0.2
25/08/2022
81.68
 3,700 82.03 82.12 81.42 0 0 0.3
24/08/2022
82.03
 7,500 81.42 82.30 81.16 0 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |