CTCP Dược Hậu Giang (dhg)

115.60
-0.80
(-0.69%)
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
(2024-04-15) 		2.10 1.83% 269,400 -13,941 -1.6
109
116.70
116.40
2 tháng
(2024-03-18) 		-1 -0.85% 630,600 -5,141 -0.6
109
118
116.40
3 tháng
(2024-02-15) 		9.40 8.77% 1,044,900 -13,255 -1.4
106.50
118
116.40
6 tháng
(2023-11-17) 		12.50 12.01% 2,065,900 -134,575 -13.5
98.90
118
116.40
12 tháng
(2023-05-22) 		6 5.42% 7,859,900 -244,575 -25.8
98.90
139.60
116.40
24 tháng
(2022-05-26) 		26.46 29.35% 11,122,700 -451,177 -47.6
77.44
139.60
116.40
36 tháng
(2021-05-31) 		28.26 31.99% 19,622,000 -799,567 -89.1
77.44
139.60
116.40
60 tháng
(2019-06-11) 		18.59 18.96% 28,407,950 -338,097 -45.2
65.28
139.60
116.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
116.60
-0.10
 11,700 115.60 116.80 115.60 500 4,540 -0.5
#2 13/05/2024
116.70
2.50
 31,500 115 116.90 114.90 1,400 1,100 0.0
#3 10/05/2024
114.20
0.60
 10,200 113.90 114.20 113.50 0 2,400 -0.3
#4 09/05/2024
113.60
1
 7,500 113 114 113 300 0 0.0
#5 08/05/2024
112.60
-0.40
 7,400 113 114.40 112.30 400 1,200 -0.1
#6 07/05/2024
113
4
 15,400 113 113.30 112 200 4,900 -0.5
#7 06/05/2024
109
-4.50
 28,200 113.50 115 109 300 0 0.0
#8 03/05/2024
113.50
-0.30
 8,500 113.80 113.80 113.40 102 103 -0.0
#9 02/05/2024
113.80
-0.30
 8,900 114 114.10 113 1,000 1,900 -0.1
#10 26/04/2024
114.10
0.40
 11,500 113.70 114.30 113.70 0 1,000 -0.1
#11 25/04/2024
113.70
0.70
 13,000 113 114 113 0 200 -0.0
#12 24/04/2024
113
1.20
 7,600 112 115 112 1,000 700 0.0
#13 23/04/2024
111.80
0.60
 13,200 111.50 111.80 111 100 0 0.0
#14 22/04/2024
111.20
-0.10
 30,100 111.20 111.90 111 1,400 1,700 -0.0
#15 19/04/2024
111.30
-3.10
 33,600 114 114 111.10 0 700 -0.1
#16 17/04/2024
114.40
-0.20
 3,600 112.20 114.60 112 200 0 0.0
#17 16/04/2024
114.60
0.10
 14,900 109 114.60 109 2,000 500 0.2
#18 15/04/2024
114.50
-1.50
 12,600 114.70 115.40 114.50 200 2,100 -0.2
#19 12/04/2024
116
1.50
 7,900 114.60 119.50 113.80 100 0 0.0
#20 11/04/2024
114.50
-0.40
 13,200 115.60 115.60 114.40 300 1,000 -0.1
#21 10/04/2024
114.90
0.40
 6,500 114.20 114.90 114.20 0 1,400 -0.2
#22 09/04/2024
114.50
-0.50
 9,000 113 115 113 100 0 0.0
#23 08/04/2024
115
-0.40
 9,800 115.40 115.40 114 1,300 100 0.1
#24 05/04/2024
115.40
0.30
 4,500 114.10 115.70 114.10 1,800 0 0.2
#25 04/04/2024
115.10
-0.40
 6,700 115.50 115.90 115 1,000 0 0.1
#26 03/04/2024
115.50
-0.50
 17,100 116.30 116.30 115.10 800 100 0.1
#27 02/04/2024
116
-0.40
 5,600 116.40 116.40 115.10 500 0 0.1
#28 01/04/2024
116.40
0
 22,600 115.70 116.40 114 5,900 1,200 0.5
#29 29/03/2024
116.40
0.10
 10,800 116.50 117.80 116.30 5,000 700 0.5
#30 28/03/2024
116.30
0
 17,800 116.40 117 116.20 0 3,400 -0.4
#31 27/03/2024
116.30
-0.50
 15,700 116.80 116.80 115.60 200 0 0.0
#32 26/03/2024
116.80
0.50
 18,500 116.30 117.10 115.80 0 0 0
#33 25/03/2024
116.30
0.10
 16,600 116.20 118.50 115.70 100 0 0.0
#34 22/03/2024
116.20
-0.50
 18,100 116.70 117.90 115.60 100 700 -0.1
#35 21/03/2024
116.70
0.10
 13,300 116.60 117.80 116 400 400 0
#36 20/03/2024
116.60
-1.40
 16,300 118 119.90 116 700 0 0.1
#37 19/03/2024
118
0.40
 33,800 117.60 120.50 117.50 1,000 1,200 -0.0
#38 18/03/2024
117.60
6.60
 97,400 111 118.50 113 1,100 1,400 -0.0
#39 15/03/2024
111
-1
 16,900 112 112 110.20 600 100 0.1
#40 14/03/2024
112
-0.80
 20,300 112.80 112.80 112 200 3,000 -0.3
#41 13/03/2024
112.80
1.60
 30,300 111.20 113.30 111.30 6,100 100 0.7
#42 12/03/2024
111.20
1.20
 19,300 110 111.80 110 7,600 0 0.8
#43 11/03/2024
110
-0.50
 15,000 110.50 112.30 110 0 2,100 -0.2
#44 08/03/2024
110.50
-2.50
 27,200 113 113 110.20 300 9,200 -1.0
#45 07/03/2024
113
4.10
 48,300 108.90 114 108.90 200 400 -0.0
#46 06/03/2024
108.90
0
 12,800 108.90 109.40 108.20 0 0 0
#47 05/03/2024
108.90
-0.40
 13,700 109.30 110 108.20 0 3,700 -0.4
#48 04/03/2024
109.30
0.40
 12,300 108.90 110.30 108.60 0 800 -0.1
#49 01/03/2024
108.90
-0.10
 23,000 109 109.90 108 0 0 0
#50 29/02/2024
109
0.80
 22,700 108.20 109.80 108 300 0 0.0
#51 28/02/2024
108.20
-0.80
 22,000 109 109.70 108 301 0 0.0
#52 27/02/2024
109
0.30
 12,500 108.70 109 108 0 300 -0.0
#53 26/02/2024
108.70
0.20
 9,900 108.50 108.70 107 0 100 -0.0
#54 23/02/2024
108.50
-0.90
 17,300 109.40 111 108 0 1,059 -0.1
#55 22/02/2024
109.40
-0.60
 6,000 110 110 109 503 11 0.1
#56 21/02/2024
110
-0.40
 12,800 110.40 111.70 109.50 2 900 -0.1
#57 20/02/2024
110.40
2.30
 38,800 108.10 111 108.10 0 700 -0.1
#58 19/02/2024
108.10
1.60
 18,400 106.50 108.90 106.10 0 2,200 -0.2
#59 16/02/2024
106.50
-0.70
 7,800 107.20 107.20 106 800 0 0.1
#60 15/02/2024
107.20
-0.10
 7,000 107.30 107.50 106.60 0 350 -0.0
#61 07/02/2024
107.30
1.30
 10,000 106 107.50 106 6,100 0 0.7
#62 06/02/2024
106
0
 11,300 106 106 105.30 2,300 320 0.2
#63 05/02/2024
106
-0.10
 9,200 106.10 106.30 105.30 0 0 0
#64 02/02/2024
106.10
0.10
 4,200 106 107 106 0 1,000 -0.1
#65 01/02/2024
106
0
 11,600 106 106.50 103.10 800 4,800 -0.4
#66 31/01/2024
106
-0.90
 5,800 106.90 107.90 106 200 0 0.0
#67 30/01/2024
106.90
0.30
 12,700 106.60 107.70 106 600 0 0.1
#68 29/01/2024
106.60
0
 15,800 106.60 107.80 106.60 3,200 200 0.3
#69 26/01/2024
106.60
-1.40
 7,800 108 108 106.60 200 0 0.0
#70 25/01/2024
108
0.10
 25,400 107.90 108.50 107.90 500 0 0.1
#71 24/01/2024
107.90
0.40
 24,200 107.50 108.80 107 4,700 0 0.5
#72 23/01/2024
107.50
1.40
 25,100 106.10 109.80 106.10 2,100 100 0.2
#73 22/01/2024
106.10
0.50
 47,300 105.60 107 105.30 4,500 400 0.4
#74 19/01/2024
105.60
0.20
 9,200 105.40 106.10 105.40 2,500 1,900 0.1
#75 18/01/2024
105.40
1.40
 5,900 104 105.60 104.60 2,700 200 0.3
#76 17/01/2024
104
-2.60
 29,900 106.60 106.60 104 600 0 0.1
#77 16/01/2024
106.60
-0.10
 2,900 106.70 106.70 105.20 0 200 -0.0
#78 15/01/2024
106.70
-0.30
 3,100 107 107.20 106.70 100 300 -0.0
#79 12/01/2024
107
-0.90
 11,900 107.90 107.90 106.70 1,000 0 0.1
#80 11/01/2024
107.90
0.60
 7,500 107.30 108.10 106 100 700 -0.1
#81 10/01/2024
107.30
-1.70
 27,000 109 109 107.20 0 21,600 -2.3
#82 09/01/2024
109
1.20
 10,400 107.80 111 107.50 2,500 3,100 -0.1
#83 08/01/2024
107.80
-0.10
 16,800 107.90 108.30 107 0 300 -0.0
#84 05/01/2024
107.90
-0.60
 9,200 108.50 108.50 106.30 700 0 0.1
#85 04/01/2024
108.50
-2.10
 32,900 110.60 111 108.50 300 1,200 -0.1
#86 03/01/2024
110.60
0.60
 52,900 110 113 110 11,200 200 1.2
#87 02/01/2024
110
6
 46,900 104 110 104 1,700 500 0.1
#88 29/12/2023
104
2.80
 67,600 101.20 104 101.10 14,000 0 1.4
#89 28/12/2023
101.20
0.20
 3,000 101 101.90 100.50 300 0 0.0
#90 27/12/2023
101
0.20
 18,300 100.80 101.50 100.80 100 1,200 -0.1
#91 26/12/2023
100.80
0.90
 6,100 99.90 101.30 100.50 1,000 0 0.1
#92 25/12/2023
99.90
0.40
 6,900 99.50 100.20 99.50 100 100 0
#93 22/12/2023
99.50
0.60
 12,700 98.90 99.50 98.40 0 11,000 -1.1
#94 21/12/2023
98.90
-0.90
 12,600 99.80 99.80 98.40 400 10,800 -1.0
#95 20/12/2023
99.80
-0.10
 15,400 99.90 100.10 98.70 100 10,600 -1.0
#96 19/12/2023
99.90
-0.10
 12,900 100 100 98.50 0 10,100 -1.0
#97 18/12/2023
100
-0.30
 5,800 100.30 100.40 100 0 100 -0.0
#98 15/12/2023
100.30
0.10
 6,400 100.20 100.50 99.90 100 200 -0.0
#99 14/12/2023
100.20
-0.20
 5,100 100.40 100.80 100 0 600 -0.1
#100 13/12/2023
100.40
-0.90
 11,200 101.30 101.40 99.90 300 7,700 -0.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc