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)
19/09/2022
81.92
 3,300 82.55 82.55 81.83 0 0 -0.2
16/09/2022
82.55
 9,500 82.74 83.55 82.19 10 2,012 -0.2
15/09/2022
82.74
 300 82.19 82.74 82.19 120 0 -0.6
14/09/2022
82.19
 9,000 82.46 83.37 82.01 0 7,100 -0.3
13/09/2022
82.46
 8,100 83.55 84.46 82.28 0 8,208 -0.3
12/09/2022
83.55
 16,800 82.01 84.64 83.55 700 200 -0.3
09/09/2022
82.01
 7,900 82.01 82.10 81.74 0 3,500 -0.3
08/09/2022
82.01
 6,000 82.64 83.55 81.74 300 0 0.0
07/09/2022
82.64
 6,000 83.55 83.55 82.64 0 0 0.2
06/09/2022
83.55
 4,000 83.01 83.55 82.74 2,600 0 0.2
05/09/2022
83.01
 1,700 82.64 83.55 82.64 0 100 -0.0
31/08/2022
82.64
 16,400 82.74 83.10 82.64 2,100 9,000 -0.6
30/08/2022
82.74
 8,400 83.55 84.01 82.74 100 0 0.0
29/08/2022
83.55
 17,500 84.73 84.73 83.19 3,600 0 0.3
26/08/2022
84.73
 6,400 84.73 85.10 83.73 2,000 0 0.2
25/08/2022
84.73
 3,700 85.10 85.19 84.46 0 0 0.3
24/08/2022
85.10
 7,500 84.46 85.37 84.19 0 0 0.3
23/08/2022
84.46
 7,100 85.37 85.37 84.19 0 0 0.3
22/08/2022
85.37
 8,900 84.82 86.10 84.82 3,600 0 0.3
19/08/2022
84.82
 18,800 83.37 84.92 83.55 0 1,300 -0.1
18/08/2022
83.37
 6,400 83.19 83.55 83.19 100 5,000 -0.4
17/08/2022
83.19
 13,100 83.19 84.10 83.19 2,400 6,500 -0.4
16/08/2022
83.19
 8,100 83.64 83.64 83.10 300 3,200 -0.3
15/08/2022
83.64
 11,200 84.10 84.19 83.55 300 4,500 -0.4
12/08/2022
84.10
 6,500 83.55 84.28 83.55 300 0 0.0
11/08/2022
83.55
 800 84.28 84.28 83.55 300 0 0.0
10/08/2022
84.28
 6,600 83.83 84.28 83.83 1,100 0 0.1
09/08/2022
83.83
 14,800 83.01 84.28 82.83 1,000 2,400 -0.1
08/08/2022
83.01
 2,800 83.10 83.46 82.92 400 0 0.0
05/08/2022
83.10
 8,200 83.01 83.55 82.92 100 0 0.0
04/08/2022
83.01
 14,800 83.46 83.46 82.74 300 1,000 -0.1
03/08/2022
83.46
 1,400 83.55 84.10 82.83 0 0 -0.5
02/08/2022
83.55
 9,700 83.55 83.55 82.46 0 5,600 -0.5
01/08/2022
83.55
 4,200 83.83 83.83 82.92 0 1,700 -0.2
29/07/2022
83.83
 5,300 83.55 84.01 82.92 0 1,000 -0.1
28/07/2022
83.55
 7,200 84.28 84.37 83.55 200 0 0.0
27/07/2022
84.28
 1,900 83.55 84.46 84.28 0 0 0.0
26/07/2022
83.55
 28,600 83.10 85.37 82.64 200 0 0.0
25/07/2022
83.10
 8,100 84.92 84.92 83.01 100 0 0.0
22/07/2022
84.92
 22,200 83.28 84.92 83.28 1,000 0 -0.0
21/07/2022
83.28
 40,700 80.37 83.37 80.37 4,400 10,000 -0.5
20/07/2022
80.37
 8,900 79.28 80.37 79.47 2,000 3,700 -0.2
19/07/2022
79.28
 2,600 79.92 79.92 79.19 200 200 0
18/07/2022
79.92
 2,400 79.92 79.92 79.56 100 1,100 -0.1
15/07/2022
79.92
 4,500 80.10 80.19 79.92 400 400 0
14/07/2022
80.10
 2,400 80.28 80.28 79.28 0 1,000 -0.1
13/07/2022
80.28
 8,400 79.92 81.65 77.20 0 0 -0.0
12/07/2022
79.92
 3,900 79.10 79.92 79.10 0 200 -0.0
11/07/2022
79.10
 6,700 79.92 79.92 78.92 0 0 -0.2
08/07/2022
79.92
 9,700 79.38 80.01 79.28 1,200 1,900 -0.2
07/07/2022
79.38
 3,900 79.38 80.10 79.28 1,100 0 0.1
06/07/2022
79.38
 6,800 80.56 80.56 79.38 0 1,300 -0.1
05/07/2022
80.56
 5,400 80.10 80.56 79.10 0 1,000 -0.1
04/07/2022
80.10
 8,600 79.83 80.28 79.92 0 0 0
01/07/2022
79.83
 7,500 79.74 79.92 79.10 1,900 0 0.2
30/06/2022
79.74
 6,600 79.92 80.19 79.47 1,000 0 0.1
29/06/2022
79.92
 7,700 80.10 80.19 79.28 0 0 0
28/06/2022
80.10
 9,700 80.01 80.28 78.65 0 2,500 -0.2
27/06/2022
80.01
 3,300 78.56 80.46 79.10 500 0 0.0
24/06/2022
78.56
 7,800 78.19 78.56 78.10 900 0 0.1
23/06/2022
78.19
 5,900 78.10 78.47 78.10 1,000 0 0.1
22/06/2022
78.10
 7,200 78.10 78.47 77.83 0 0 0.1
21/06/2022
78.10
 12,700 80.65 80.65 78.10 1,100 100 0.1
20/06/2022
80.65
 10,500 80.65 80.92 80.56 1,200 300 0.1
17/06/2022
80.65
 22,900 82.55 82.55 78.19 100 2,000 -0.2
16/06/2022
82.55
 13,200 81.74 83.46 81.92 0 0 -0.0
15/06/2022
81.74
 6,900 82.19 82.19 81.28 100 400 -0.0
14/06/2022
82.19
 6,100 82.19 83.01 81.28 600 200 0.0
13/06/2022
82.19
 30,900 84.37 84.37 82.19 200 2,200 -0.2
10/06/2022
84.37
 8,200 84.28 84.37 83.64 1,900 0 0.2
09/06/2022
84.28
 5,800 83.73 84.46 83.19 200 1,200 -0.1
08/06/2022
83.73
 18,900 83.10 85.37 82.74 400 0 0.0
07/06/2022
83.10
 7,900 82.74 83.46 82.19 0 0 0
06/06/2022
82.74
 13,100 83.37 83.37 82.19 200 0 0.0
03/06/2022
83.37
 13,600 84.01 84.01 82.46 0 100 -0.0
02/06/2022
84.01
 6,300 84.37 85.19 83.37 0 100 -0.0
01/06/2022
84.37
 8,000 85.28 85.28 82.64 800 200 0.1
31/05/2022
85.28
 11,500 84.92 85.55 84.46 500 0 0.0
30/05/2022
84.92
 13,600 85.19 86.28 84.92 100 0 0.0
27/05/2022
85.19
 11,600 84.46 85.28 84.01 1,200 0 0.1
26/05/2022
84.46
 3,800 84.46 84.46 83.64 100 100 0
25/05/2022
84.46
 11,700 83.19 86.19 83.19 200 0 0.0
24/05/2022
83.19
 6,200 82.19 83.73 82.19 200 200 0
23/05/2022
82.19
 9,100 82.64 84.01 82.19 200 700 -0.0
20/05/2022
82.64
 16,500 83.01 83.73 82.37 800 300 0.0
19/05/2022
83.01
 9,000 84.46 84.46 80.83 1,100 300 0.1
18/05/2022
84.46
 9,200 83.55 85.28 81.92 2,200 0 0.2
17/05/2022
83.55
 36,100 82.19 83.55 77.29 1,900 7,200 -0.5
16/05/2022
82.19
 40,500 85.37 87.19 81.83 100 600 -0.0
13/05/2022
85.37
 16,800 87.64 88.64 85.37 900 2,100 -0.1
12/05/2022
87.64
 19,000 89.00 90.82 87.28 0 900 -0.1
11/05/2022
89.00
 16,100 88.46 89.91 88.37 1,200 1,900 -0.1
10/05/2022
88.46
 34,000 88.46 88.46 87.19 2,100 500 0.2
09/05/2022
88.46
 10,500 91.54 91.54 88.46 1,700 1,300 0.0
06/05/2022
91.54
 16,000 89.91 92.54 88.18 300 300 0
05/05/2022
89.91
 12,900 90.36 90.36 89.27 0 800 -0.1
04/05/2022
90.36
 14,300 91.82 92.09 89.91 200 200 0.0
29/04/2022
91.82
 22,200 90.73 91.91 89.46 1,400 0 0.1
28/04/2022
90.73
 36,600 90.18 90.73 87.19 15,100 200 1.5
27/04/2022
90.18
 9,500 90.55 90.55 88.55 2,000 4,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |