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)
04/11/2021
85.89
 14,900 86.49 87.25 84.88 1,100 100 0
03/11/2021
86.49
 44,900 87.51 89.03 84.88 5,100 500 0.5
02/11/2021
87.51
 35,200 86.74 89.03 85.89 3,400 900 0.3
01/11/2021
86.74
 35,500 88.01 88.95 86.57 1,000 11,700 -1.1
29/10/2021
88.01
 67,900 86.23 89.03 85.30 9,500 7,500 0.2
28/10/2021
86.23
 74,200 83.86 86.74 83.69 2,300 3,200 -0.1
27/10/2021
83.86
 21,300 83.77 84.45 83.18 2,900 2,300 0.1
26/10/2021
83.77
 14,800 83.18 83.94 82.93 300 100 0.0
25/10/2021
83.18
 19,100 83.35 83.69 83.18 300 300 -0
22/10/2021
83.35
 12,900 84.11 84.37 83.10 300 100 0.0
21/10/2021
84.11
 14,900 83.69 84.37 83.69 700 1,200 -0.0
20/10/2021
83.69
 7,900 82.59 83.69 83.10 400 0 0.0
19/10/2021
82.59
 21,800 83.01 83.01 82.42 500 10,800 -1.0
18/10/2021
83.01
 20,500 83.18 83.18 82.33 800 7,000 -0.6
15/10/2021
83.18
 22,300 83.94 83.94 83.10 300 7,500 -0.7
14/10/2021
83.94
 18,300 84.37 84.37 83.18 0 100 -0.0
13/10/2021
84.37
 11,000 83.35 84.71 83.35 1,700 100 0.2
12/10/2021
83.35
 15,800 83.94 83.94 83.10 800 1,200 -0.0
11/10/2021
83.94
 28,500 84.54 84.54 82.93 100 0 0
08/10/2021
84.54
 12,300 84.71 84.71 83.61 400 1,100 -0.1
07/10/2021
84.71
 15,300 84.45 84.79 84.11 100 1,300 -0.1
06/10/2021
84.45
 26,100 84.79 84.79 83.52 500 5,600 -0.5
05/10/2021
84.79
 16,200 84.45 84.79 83.35 0 2,100 -0.2
04/10/2021
84.45
 25,100 84.62 84.62 83.27 0 0 0
01/10/2021
84.62
 15,400 84.71 84.71 83.10 466,167 466,167 0
30/09/2021
84.71
 7,800 83.44 85.56 83.77 0 0 0
29/09/2021
83.44
 16,400 83.77 83.94 83.35 700 0 0.1
28/09/2021
83.77
 11,000 84.79 84.79 83.35 0 0 0
27/09/2021
84.79
 36,500 87.34 87.34 83.18 0 0 0
24/09/2021
87.34
 15,800 88.44 89.71 87.17 0 0 0
23/09/2021
88.44
 40,100 86.32 89.03 86.32 100 500 -0.0
22/09/2021
86.32
 19,600 85.64 86.32 84.79 8,000 0 0.8
21/09/2021
85.64
 42,300 85.64 86.23 84.28 12,300 2,900 0.9
20/09/2021
85.64
 19,500 86.66 86.66 85.13 3,700 0 0.4
17/09/2021
86.66
 49,000 83.94 87.00 81.40 19,700 200 2.0
16/09/2021
83.94
 55,100 86.40 86.57 83.94 500 500 0.0
15/09/2021
86.40
 13,900 87.08 87.08 85.73 100 900 -0.1
14/09/2021
87.08
 31,800 85.81 91.58 85.98 700 1,300 -0.1
13/09/2021
85.81
 46,000 84.96 87.17 84.79 3,000 1,400 0.2
10/09/2021
84.96
 21,100 85.56 87.34 84.20 1,500 0 0.2
09/09/2021
85.56
 43,800 86.91 86.91 84.03 100 2,200 -0.2
08/09/2021
86.91
 36,300 87.84 87.84 84.20 1,000 1,600 -0.1
07/09/2021
87.84
 91,000 89.03 89.71 83.10 0 18,000 -1.9
06/09/2021
89.03
 110,400 93.27 93.27 88.52 0 23,800 -2.5
01/09/2021
93.27
 120,600 94.54 94.54 90.73 100 25,700 -2.8
31/08/2021
94.54
 147,500 92.08 98.53 94.54 7,800 36,200 -3.3
30/08/2021
92.08
 109,300 86.06 92.08 89.03 32,382 71,282 -4.2
27/08/2021
86.06
 172,400 80.47 86.06 80.30 100 51,700 -5.2
26/08/2021
80.47
 28,800 79.28 80.55 78.52 0 10,000 -0.9
25/08/2021
79.28
 32,000 79.45 79.45 78.43 700 13,300 -1.2
24/08/2021
79.45
 34,300 80.64 80.72 78.86 400 10,000 -0.9
23/08/2021
80.64
 29,200 81.06 81.06 79.70 100 11,700 -1.1
20/08/2021
81.06
 32,600 82.67 82.67 80.55 2,300 16,800 -1.4
19/08/2021
82.67
 78,000 79.70 83.94 79.70 8,600 30,500 -2.1
18/08/2021
79.70
 20,800 79.03 80.55 79.28 200 12,000 -1.1
17/08/2021
79.03
 18,600 79.96 79.96 78.94 5,000 10,400 -0.5
16/08/2021
79.96
 12,600 79.37 79.96 79.28 100 3,100 -0.3
13/08/2021
79.37
 17,300 79.70 79.70 78.43 2,400 13,600 -1.0
12/08/2021
79.70
 8,900 79.87 80.55 79.70 1,600 500 0.1
11/08/2021
79.87
 8,100 80.38 80.38 79.70 200 1,300 -0.1
10/08/2021
80.38
 5,500 79.96 80.47 79.79 100 100 -0
09/08/2021
79.96
 2,400 81.06 81.06 79.70 100 0 0.0
06/08/2021
81.06
 21,100 80.47 81.23 78.86 700 15,000 -1.3
05/08/2021
80.47
 1,500 80.55 80.64 79.70 400 0 0.0
04/08/2021
80.55
 24,100 79.54 80.98 79.70 10,800 200 1.0
03/08/2021
79.54
 2,400 79.62 79.79 79.03 300 900 -0.1
02/08/2021
79.62
 4,600 79.37 80.13 78.94 400 1,500 -0.1
30/07/2021
79.37
 4,200 79.79 79.79 78.94 700 800 -0.0
29/07/2021
79.79
 5,800 79.28 79.79 79.03 2,900 700 0.2
28/07/2021
79.28
 4,000 79.70 79.79 79.20 0 0 0
27/07/2021
79.70
 1,800 80.47 80.47 78.94 0 400 -0.0
26/07/2021
80.47
 17,100 78.69 80.55 78.26 200 400 -0.0
23/07/2021
78.69
 4,900 79.28 79.28 78.60 0 900 -0.1
22/07/2021
79.28
 5,600 78.86 79.70 78.18 100 100 -0
21/07/2021
78.86
 63,800 78.86 79.45 78.86 60,600 53,400 0.7
20/07/2021
78.86
 14,300 79.62 80.55 78.09 4,200 7,000 -0.3
19/07/2021
79.62
 23,800 78.01 79.70 78.01 10,400 7,500 0.3
16/07/2021
78.01
 1,900 78.01 79.45 78.01 0 0 0
15/07/2021
78.01
 13,200 78.09 79.54 76.31 100 7,700 -0.7
14/07/2021
78.09
 4,600 79.62 80.13 78.01 100 1,400 -0.1
13/07/2021
79.62
 3,200 78.01 79.70 76.40 200 500 -0.0
12/07/2021
78.01
 35,000 79.11 79.11 76.31 22,700 9,600 1.2
09/07/2021
79.11
 11,500 79.62 80.13 79.11 100 8,600 -0.8
08/07/2021
79.62
 12,300 80.13 80.13 79.62 400 7,000 -0.6
07/07/2021
80.13
 11,200 80.38 80.55 79.79 2,300 500 0.2
06/07/2021
80.38
 26,200 80.13 80.55 80.13 20,500 15,600 0.5
05/07/2021
80.13
 6,900 79.79 80.98 79.87 0 0 0
02/07/2021
79.79
 55,100 81.15 81.40 79.79 4,800 44,800 -3.8
01/07/2021
81.15
 9,900 81.06 81.66 81.06 8,500 100 0.8
30/06/2021
81.06
 20,200 80.81 81.66 80.55 16,700 0 1.6
29/06/2021
80.81
 5,800 81.06 81.06 80.55 100 1,800 -0.2
28/06/2021
81.06
 4,600 81.06 81.06 80.64 1,000 0 0.1
25/06/2021
81.06
 4,600 81.40 81.40 80.81 100 0 0.0
24/06/2021
81.40
 24,700 81.06 81.57 80.81 23,200 5,500 1.7
23/06/2021
81.06
 18,900 81.23 81.40 80.55 11,500 1,100 1.0
22/06/2021
81.23
 30,000 80.98 81.23 80.55 11,500 3,300 0.8
21/06/2021
80.98
 4,400 81.32 81.32 80.55 700 0 0.1
18/06/2021
81.32
 35,900 80.55 81.40 80.55 24,000 0 2.3
17/06/2021
80.55
 10,300 80.55 81.23 79.70 21,030 21,020 0.0
16/06/2021
80.55
 30,400 80.98 81.40 80.04 24,100 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |