CTCP Dược Hậu Giang (dhg)

102.60
0.20
(0.20%)
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)
31/03/2022
94.29
 40,600 94.12 94.97 94.12 3,400 2,500 0.1
30/03/2022
94.12
 35,200 94.97 95.39 94.03 2,000 1,000 0.1
29/03/2022
94.97
 25,200 94.54 95.31 93.78 1,900 1,100 0.1
28/03/2022
94.54
 43,100 94.37 96.58 93.78 2,600 300 0.3
25/03/2022
94.37
 39,100 94.37 95.65 93.27 0 2,700 -0.3
24/03/2022
94.37
 75,000 93.61 96.07 93.78 2,800 15,100 -1.4
23/03/2022
93.61
 28,600 91.15 94.03 91.41 2,500 100 0.3
22/03/2022
91.15
 29,800 93.36 93.61 91.15 300 600 -0.0
21/03/2022
93.36
 23,200 92.25 94.03 91.58 1,700 1,000 0.1
18/03/2022
92.25
 19,700 92.42 93.19 91.32 2,100 100 0.2
17/03/2022
92.42
 8,900 92.17 94.12 91.66 400 300 0.0
16/03/2022
92.17
 7,600 92.17 92.42 90.81 800 100 0.1
15/03/2022
92.17
 45,500 92.68 94.12 86.49 2,000 2,900 -0.1
14/03/2022
92.68
 28,000 94.88 94.97 91.15 300 500 -0.0
11/03/2022
94.88
 65,700 97.00 97.00 92.85 1,000 600 0.0
10/03/2022
97.00
 13,500 97.09 97.51 96.32 900 0 0.1
09/03/2022
97.09
 37,200 97.09 97.09 94.97 300 12,600 -1.4
08/03/2022
97.09
 48,200 98.95 98.95 97.09 0 2,400 -0.3
07/03/2022
98.95
 46,500 98.36 100.06 97.09 21,000 2,200 2.2
04/03/2022
98.36
 31,600 99.97 100.06 98.36 11,000 5,000 0.7
03/03/2022
99.97
 98,500 100.06 100.99 93.10 2,800 31,000 -3.1
02/03/2022
100.06
 127,100 95.05 101.58 92.42 600 15,500 -1.7
01/03/2022
95.05
 27,400 95.39 95.65 94.54 1,200 6,000 -0.5
28/02/2022
95.39
 44,600 96.49 96.49 93.27 300 1,600 -0.1
25/02/2022
96.49
 28,600 95.56 97.51 95.39 1,000 1,700 -0.1
24/02/2022
95.56
 43,700 97.51 99.04 93.44 2,100 2,400 -0.0
23/02/2022
97.51
 96,200 96.66 102.85 95.05 700 6,800 -0.7
22/02/2022
96.66
 74,000 97.51 99.80 96.66 200 3,400 -0.4
21/02/2022
97.51
 104,000 92.34 98.36 94.12 400 8,700 -1.0
18/02/2022
92.34
 98,300 86.40 92.42 86.40 2,800 3,600 -0.1
17/02/2022
86.40
 13,300 86.32 86.40 85.47 1,200 1,300 -0.0
16/02/2022
86.32
 19,100 85.81 87.17 85.64 1,000 1,400 -0.0
15/02/2022
85.81
 53,200 84.45 86.49 84.45 23,600 400 2.3
14/02/2022
84.45
 87,900 86.06 86.06 84.37 29,800 3,300 2.6
11/02/2022
86.06
 22,400 87.93 88.01 85.64 2,400 400 0.2
10/02/2022
87.93
 21,000 85.64 88.10 86.06 500 0 0.1
09/02/2022
85.64
 31,900 85.89 85.98 84.96 4,900 3,400 0.2
08/02/2022
85.89
 28,400 87.25 87.25 84.71 7,300 600 0.7
07/02/2022
87.25
 16,500 87.25 88.18 84.79 800 10,200 -0.9
28/01/2022
87.25
 15,000 84.37 87.34 84.37 10,400 400 1.0
27/01/2022
84.37
 10,500 83.52 85.64 83.61 800 900 -0.0
26/01/2022
83.52
 24,400 83.52 84.71 83.10 1,500 900 0.0
25/01/2022
83.52
 26,200 83.94 83.94 82.67 400 5,200 -0.5
24/01/2022
83.94
 31,900 86.57 87.25 83.94 600 3,500 -0.3
21/01/2022
86.57
 23,200 87.68 87.68 86.32 4,100 1,400 0.3
20/01/2022
87.68
 9,600 87.59 88.52 86.66 1,900 300 0.2
19/01/2022
87.59
 13,400 89.03 89.03 87.08 700 1,100 -0.0
18/01/2022
89.03
 40,800 89.88 89.88 86.74 33,100 1,700 3.3
17/01/2022
89.88
 10,800 89.88 89.88 88.18 1,700 1,200 0.1
14/01/2022
89.88
 44,100 86.91 89.88 85.81 32,100 600 3.3
13/01/2022
86.91
 27,500 85.81 89.20 85.81 500 100 0.0
12/01/2022
85.81
 129,600 90.64 90.64 85.81 12,300 25,800 -1.4
11/01/2022
90.64
 75,800 92.00 92.00 85.64 8,000 2,000 0.6
10/01/2022
92.00
 56,200 97.17 97.17 92.00 2,900 5,200 -0.4
07/01/2022
97.17
 170,400 104.29 104.29 97.00 400 10,200 -1.1
06/01/2022
104.29
 86,900 97.51 104.29 98.78 300 32,300 -3.8
05/01/2022
97.51
 43,400 97.17 97.94 96.75 5,000 19,400 -1.7
04/01/2022
97.17
 36,800 95.82 97.94 95.39 1,100 17,200 -1.8
31/12/2021
95.82
 14,600 96.58 99.63 95.82 800 3,800 -0.3
30/12/2021
96.58
 56,000 96.15 97.51 91.15 16,100 21,700 -0.6
29/12/2021
96.15
 24,100 98.27 99.80 94.12 2,800 500 0.3
28/12/2021
98.27
 28,400 98.02 102.43 97.51 2,700 7,800 -0.6
27/12/2021
98.02
 58,900 100.14 100.14 95.82 6,300 0 0.7
24/12/2021
100.14
 24,400 104.55 105.06 100.14 800 1,600 -0.1
23/12/2021
104.55
 41,800 108.45 110.23 104.29 1,900 7,800 -0.7
22/12/2021
108.45
 52,600 110.23 110.65 104.29 4,100 200 0.5
21/12/2021
110.23
 29,500 108.96 111.08 108.96 300 3,200 -0.4
20/12/2021
108.96
 39,300 104.80 110.99 104.80 1,700 300 0.2
17/12/2021
104.80
 59,400 110.23 111.08 103.62 3,500 0 0.4
16/12/2021
110.23
 73,300 115.15 118.71 107.18 2,100 52,900 -6.6
15/12/2021
115.15
 36,400 113.79 118.71 113.28 1,200 7,400 -0.9
14/12/2021
113.79
 127,400 112.94 120.83 113.54 100 21,700 -3.0
13/12/2021
112.94
 52,200 105.57 112.94 104.29 100 7,200 -0.9
10/12/2021
105.57
 48,900 107.18 107.69 102.60 800 4,300 -0.4
09/12/2021
107.18
 64,600 105.14 111.84 105.14 800 11,500 -1.4
08/12/2021
105.14
 65,700 103.45 105.82 102.43 1,400 4,300 -0.4
07/12/2021
103.45
 90,100 100.48 104.29 98.36 4,600 3,600 0.1
06/12/2021
100.48
 69,100 98.95 100.82 96.66 2,000 1,000 0.1
03/12/2021
98.95
 172,700 92.51 98.95 94.97 1,000 18,800 -2.1
02/12/2021
92.51
 152,100 86.49 92.51 86.49 300 8,200 -0.9
01/12/2021
86.49
 36,300 87.34 87.34 84.54 2,700 30,100 -2.7
30/11/2021
87.34
 42,300 88.10 90.64 87.34 1,900 3,300 -0.1
29/11/2021
88.10
 96,500 84.37 88.95 85.47 300 100 0
26/11/2021
84.37
 19,400 84.45 84.79 83.61 200 11,900 -1.2
25/11/2021
84.45
 4,200 85.64 85.64 83.77 0 200 -0.0
24/11/2021
85.64
 12,200 83.69 86.06 83.94 500 6,000 -0.5
23/11/2021
83.69
 7,600 83.52 85.89 82.67 1,100 3,600 -0.2
22/11/2021
83.52
 26,300 84.62 84.71 83.27 2,000 4,000 -0.2
19/11/2021
84.62
 14,400 85.64 85.73 84.62 200 500 -0.0
18/11/2021
85.64
 74,600 86.57 86.57 84.79 2,500 800 0.2
17/11/2021
86.57
 23,100 86.57 87.68 85.81 900 3,100 -0.2
16/11/2021
86.57
 20,900 87.51 87.51 86.32 1,000 7,500 -0.7
15/11/2021
87.51
 62,100 86.15 88.61 86.06 3,600 900 0.3
12/11/2021
86.15
 27,400 85.56 86.15 84.45 1,400 0 0.1
11/11/2021
85.56
 28,000 85.81 86.49 84.11 2,800 8,300 -0.5
10/11/2021
85.81
 24,400 86.49 86.49 85.64 1,400 900 0.1
09/11/2021
86.49
 33,400 85.81 86.57 85.73 1,900 0 0.2
08/11/2021
85.81
 23,100 85.81 87.34 85.64 5,000 400 0.5
05/11/2021
85.81
 14,400 85.89 87.08 85.30 1,300 200 0.1
04/11/2021
85.89
 14,900 86.49 87.25 84.88 1,100 100 0

Chính sách bảo mật | Điều khoản sử dụng |