DHG (
HSX
)
81.80
()
- Công ty Cổ phần Dược Hậu Giang
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 06/03/2019 | +
0.40 (0.34%)
|
118.50 | 119.60 | 118.50 | 119.00 | 119.14 | 278,020.00 | 33,128.65 |
| 05/03/2019 |
-0.40 (0.34%)
|
119.00 | 119.30 | 118.10 | 118.60 | 118.96 | 245,400.00 | 29,170.83 |
| 04/03/2019 |
0.00 (0.00%)
|
118.00 | 119.30 | 118.00 | 119.00 | 118.91 | 715,310.00 | 49,955,638.59 |
| 01/03/2019 | +
0.50 (0.42%)
|
118.00 | 119.00 | 116.00 | 119.00 | 118.61 | 953,080.00 | 50,514,616.40 |
| 28/02/2019 | +
2.50 (2.16%)
|
116.40 | 118.70 | 114.10 | 118.50 | 116.47 | 1,169,730.00 | 136,466.58 |
| 27/02/2019 | +
4.10 (3.66%)
|
112.00 | 116.10 | 112.10 | 116.00 | 114.75 | 1,349,530.00 | 52,147,578.33 |
| 26/02/2019 |
-
|
109.20 | 114.50 | 109.20 | 111.90 | 112.19 | 596,640.00 | 66,865.39 |
| 25/02/2019 |
-
|
103.00 | 109.10 | 102.30 | 109.10 | 107.84 | 1,630,570.00 | 19,135,352.48 |
| 22/02/2019 |
-
|
96.10 | 101.30 | 96.50 | 102.00 | 99.59 | 1,651,580.00 | 95,670,162.97 |
| 21/02/2019 | +
1.30 (1.35%)
|
95.50 | 97.50 | 94.00 | 97.50 | 96.46 | 747,500.00 | 18,425,108.12 |
| 20/02/2019 |
-
|
97.00 | 97.00 | 94.80 | 96.20 | 95.70 | 1,307,130.00 | 100,825,706.81 |
| 19/02/2019 | +
1.00 (1.03%)
|
95.00 | 96.60 | 94.00 | 98.00 | 95.26 | 1,273,330.00 | 35,605,311.34 |
| 18/02/2019 | +
4.00 (4.30%)
|
93.00 | 94.00 | 90.80 | 97.00 | 91.83 | 1,082,670.00 | 9,392,326.08 |
| 15/02/2019 | +
4.20 (4.73%)
|
88.00 | 92.20 | 88.00 | 93.00 | 90.81 | 700,660.00 | 23,159,255.75 |
| 14/02/2019 | +
2.70 (3.14%)
|
87.00 | 88.70 | 87.00 | 88.80 | 87.72 | 167,680.00 | 14,727.92 |
| 12/02/2019 | +
0.30 (0.35%)
|
85.50 | 85.50 | 85.00 | 85.30 | 85.20 | 746,998.00 | 59,775,120.16 |
| 11/02/2019 |
-0.10 (0.12%)
|
85.10 | 85.40 | 84.40 | 85.00 | 85.04 | 120,660.00 | 8,511,753.75 |
| 31/01/2019 | +
1.00 (1.19%)
|
84.00 | 85.00 | 84.00 | 85.00 | 84.54 | 516,930.00 | 41,652,277.94 |
| 30/01/2019 |
-
|
83.80 | 84.40 | 83.60 | 84.00 | 83.99 | 115,690.00 | 8,501,317.12 |
| 29/01/2019 |
0.00 (0.00%)
|
84.50 | 84.20 | 83.30 | 83.80 | 83.75 | 128,520.00 | 5,884,901.66 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.