CTCP Dược Hậu Giang (dhg)

107.70
0.10
(0.09%)
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)
26/11/2021
87.52
 19,400 87.61 87.96 86.73 200 11,900 -1.2
25/11/2021
87.61
 4,200 88.84 88.84 86.90 0 200 -0.0
24/11/2021
88.84
 12,200 86.82 89.28 87.08 500 6,000 -0.5
23/11/2021
86.82
 7,600 86.64 89.10 85.76 1,100 3,600 -0.2
22/11/2021
86.64
 26,300 87.78 87.87 86.38 2,000 4,000 -0.2
19/11/2021
87.78
 14,400 88.84 88.93 87.78 200 500 -0.0
18/11/2021
88.84
 74,600 89.81 89.81 87.96 2,500 800 0.2
17/11/2021
89.81
 23,100 89.81 90.95 89.02 900 3,100 -0.2
16/11/2021
89.81
 20,900 90.77 90.77 89.54 1,000 7,500 -0.7
15/11/2021
90.77
 62,100 89.37 91.92 89.28 3,600 900 0.3
12/11/2021
89.37
 27,400 88.75 89.37 87.61 1,400 0 0.1
11/11/2021
88.75
 28,000 89.02 89.72 87.26 2,800 8,300 -0.5
10/11/2021
89.02
 24,400 89.72 89.72 88.84 1,400 900 0.1
09/11/2021
89.72
 33,400 89.02 89.81 88.93 1,900 0 0.2
08/11/2021
89.02
 23,100 89.02 90.60 88.84 5,000 400 0.5
05/11/2021
89.02
 14,400 89.10 90.33 88.49 1,300 200 0.1
04/11/2021
89.10
 14,900 89.72 90.51 88.05 1,100 100 0
03/11/2021
89.72
 44,900 90.77 92.36 88.05 5,100 500 0.5
02/11/2021
90.77
 35,200 89.98 92.36 89.10 3,400 900 0.3
01/11/2021
89.98
 35,500 91.30 92.27 89.81 1,000 11,700 -1.1
29/10/2021
91.30
 67,900 89.46 92.36 88.49 9,500 7,500 0.2
28/10/2021
89.46
 74,200 86.99 89.98 86.82 2,300 3,200 -0.1
27/10/2021
86.99
 21,300 86.90 87.61 86.29 2,900 2,300 0.1
26/10/2021
86.90
 14,800 86.29 87.08 86.02 300 100 0.0
25/10/2021
86.29
 19,100 86.46 86.82 86.29 300 300 -0
22/10/2021
86.46
 12,900 87.26 87.52 86.20 300 100 0.0
21/10/2021
87.26
 14,900 86.82 87.52 86.82 700 1,200 -0.0
20/10/2021
86.82
 7,900 85.67 86.82 86.20 400 0 0.0
19/10/2021
85.67
 21,800 86.11 86.11 85.50 500 10,800 -1.0
18/10/2021
86.11
 20,500 86.29 86.29 85.41 800 7,000 -0.6
15/10/2021
86.29
 22,300 87.08 87.08 86.20 300 7,500 -0.7
14/10/2021
87.08
 18,300 87.52 87.52 86.29 0 100 -0.0
13/10/2021
87.52
 11,000 86.46 87.87 86.46 1,700 100 0.2
12/10/2021
86.46
 15,800 87.08 87.08 86.20 800 1,200 -0.0
11/10/2021
87.08
 28,500 87.70 87.70 86.02 100 0 0
08/10/2021
87.70
 12,300 87.87 87.87 86.73 400 1,100 -0.1
07/10/2021
87.87
 15,300 87.61 87.96 87.26 100 1,300 -0.1
06/10/2021
87.61
 26,100 87.96 87.96 86.64 500 5,600 -0.5
05/10/2021
87.96
 16,200 87.61 87.96 86.46 0 2,100 -0.2
04/10/2021
87.61
 25,100 87.78 87.78 86.38 0 0 0
01/10/2021
87.78
 15,400 87.87 87.87 86.20 466,167 466,167 0
30/09/2021
87.87
 7,800 86.55 88.75 86.90 0 0 0
29/09/2021
86.55
 16,400 86.90 87.08 86.46 700 0 0.1
28/09/2021
86.90
 11,000 87.96 87.96 86.46 0 0 0
27/09/2021
87.96
 36,500 90.60 90.60 86.29 0 0 0
24/09/2021
90.60
 15,800 91.74 93.06 90.42 0 0 0
23/09/2021
91.74
 40,100 89.54 92.36 89.54 100 500 -0.0
22/09/2021
89.54
 19,600 88.84 89.54 87.96 8,000 0 0.8
21/09/2021
88.84
 42,300 88.84 89.46 87.43 12,300 2,900 0.9
20/09/2021
88.84
 19,500 89.90 89.90 88.31 3,700 0 0.4
17/09/2021
89.90
 49,000 87.08 90.25 84.44 19,700 200 2.0
16/09/2021
87.08
 55,100 89.63 89.81 87.08 500 500 0.0
15/09/2021
89.63
 13,900 90.33 90.33 88.93 100 900 -0.1
14/09/2021
90.33
 31,800 89.02 95.00 89.19 700 1,300 -0.1
13/09/2021
89.02
 46,000 88.14 90.42 87.96 3,000 1,400 0.2
10/09/2021
88.14
 21,100 88.75 90.60 87.34 1,500 0 0.2
09/09/2021
88.75
 43,800 90.16 90.16 87.17 100 2,200 -0.2
08/09/2021
90.16
 36,300 91.13 91.13 87.34 1,000 1,600 -0.1
07/09/2021
91.13
 91,000 92.36 93.06 86.20 0 18,000 -1.9
06/09/2021
92.36
 110,400 96.76 96.76 91.83 0 23,800 -2.5
01/09/2021
96.76
 120,600 98.08 98.08 94.12 100 25,700 -2.8
31/08/2021
98.08
 147,500 95.52 102.21 98.08 7,800 36,200 -3.3
30/08/2021
95.52
 109,300 89.28 95.52 92.36 32,382 71,282 -4.2
27/08/2021
89.28
 172,400 83.47 89.28 83.30 100 51,700 -5.2
26/08/2021
83.47
 28,800 82.24 83.56 81.45 0 10,000 -0.9
25/08/2021
82.24
 32,000 82.42 82.42 81.36 700 13,300 -1.2
24/08/2021
82.42
 34,300 83.65 83.74 81.80 400 10,000 -0.9
23/08/2021
83.65
 29,200 84.09 84.09 82.68 100 11,700 -1.1
20/08/2021
84.09
 32,600 85.76 85.76 83.56 2,300 16,800 -1.4
19/08/2021
85.76
 78,000 82.68 87.08 82.68 8,600 30,500 -2.1
18/08/2021
82.68
 20,800 81.98 83.56 82.24 200 12,000 -1.1
17/08/2021
81.98
 18,600 82.95 82.95 81.89 5,000 10,400 -0.5
16/08/2021
82.95
 12,600 82.33 82.95 82.24 100 3,100 -0.3
13/08/2021
82.33
 17,300 82.68 82.68 81.36 2,400 13,600 -1.0
12/08/2021
82.68
 8,900 82.86 83.56 82.68 1,600 500 0.1
11/08/2021
82.86
 8,100 83.39 83.39 82.68 200 1,300 -0.1
10/08/2021
83.39
 5,500 82.95 83.47 82.77 100 100 -0
09/08/2021
82.95
 2,400 84.09 84.09 82.68 100 0 0.0
06/08/2021
84.09
 21,100 83.47 84.27 81.80 700 15,000 -1.3
05/08/2021
83.47
 1,500 83.56 83.65 82.68 400 0 0.0
04/08/2021
83.56
 24,100 82.51 84.00 82.68 10,800 200 1.0
03/08/2021
82.51
 2,400 82.59 82.77 81.98 300 900 -0.1
02/08/2021
82.59
 4,600 82.33 83.12 81.89 400 1,500 -0.1
30/07/2021
82.33
 4,200 82.77 82.77 81.89 700 800 -0.0
29/07/2021
82.77
 5,800 82.24 82.77 81.98 2,900 700 0.2
28/07/2021
82.24
 4,000 82.68 82.77 82.15 0 0 0
27/07/2021
82.68
 1,800 83.47 83.47 81.89 0 400 -0.0
26/07/2021
83.47
 17,100 81.63 83.56 81.19 200 400 -0.0
23/07/2021
81.63
 4,900 82.24 82.24 81.54 0 900 -0.1
22/07/2021
82.24
 5,600 81.80 82.68 81.10 100 100 -0
21/07/2021
81.80
 63,800 81.80 82.42 81.80 60,600 53,400 0.7
20/07/2021
81.80
 14,300 82.59 83.56 81.01 4,200 7,000 -0.3
19/07/2021
82.59
 23,800 80.92 82.68 80.92 10,400 7,500 0.3
16/07/2021
80.92
 1,900 80.92 82.42 80.92 0 0 0
15/07/2021
80.92
 13,200 81.01 82.51 79.16 100 7,700 -0.7
14/07/2021
81.01
 4,600 82.59 83.12 80.92 100 1,400 -0.1
13/07/2021
82.59
 3,200 80.92 82.68 79.25 200 500 -0.0
12/07/2021
80.92
 35,000 82.07 82.07 79.16 22,700 9,600 1.2
09/07/2021
82.07
 11,500 82.59 83.12 82.07 100 8,600 -0.8
08/07/2021
82.59
 12,300 83.12 83.12 82.59 400 7,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |