CTCP Dược Hậu Giang (dhg)

93.20
0
(0%)
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
(2026-05-13) 		-3.60 -3.72% 193,000 2,185 0
93
96.80
93.20
2 tháng
(2026-04-13) 		-7 -6.99% 595,800 31,225 0
93
102
93.20
3 tháng
(2026-03-16) 		-8.60 -8.45% 842,300 25,825 -0.5
93
102
93.20
6 tháng
(2025-12-15) 		-8.70 -8.54% 1,865,700 133,125 10.6
93
106.90
93.20
12 tháng
(2025-06-17) 		-6.40 -6.43% 3,979,800 259,525 23.9
93
108.10
93.20
24 tháng
(2024-06-24) 		-7.06 -7.04% 10,496,000 183,837 12.0
84.55
108.10
93.20
36 tháng
(2023-06-28) 		-19.14 -17.04% 17,873,400 9,868 -5.6
84.30
118.99
93.20
60 tháng
(2021-07-08) 		18.06 24.04% 30,438,400 -782,534 -93.6
66.01
118.99
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
72.21
 10,200 72.54 72.70 71.05 0 0 0.1
27/10/2022
72.54
 4,800 72.54 72.70 71.13 1,200 0 0.1
26/10/2022
72.54
 9,500 73.12 73.12 70.22 500 0 0.0
25/10/2022
73.12
 12,700 72.70 73.45 71.05 900 600 0.0
24/10/2022
72.70
 12,900 74.35 74.44 71.55 1,000 0 0.1
21/10/2022
74.35
 46,100 74.35 76.83 73.45 10,000 200 0.9
20/10/2022
74.35
 31,300 71.05 74.35 71.05 1,000 0 0.1
19/10/2022
71.05
 24,600 68.90 71.88 70.14 0 1,000 -0.1
18/10/2022
68.90
 6,000 68.49 68.98 68.57 2,500 700 0.2
17/10/2022
68.49
 8,000 68.82 69.07 67.75 200 5 0.0
14/10/2022
68.82
 3,800 69.40 70.22 68.65 0 0 0.0
13/10/2022
69.40
 5,200 69.56 69.56 68.98 100 0 0.0
12/10/2022
69.56
 1,900 66.92 70.88 66.92 200 90 0.0
11/10/2022
66.92
 4,900 68.57 68.57 66.92 0 0 -0.0
10/10/2022
68.57
 2,200 69.40 69.40 67.83 100 200 -0.0
07/10/2022
69.40
 6,800 69.40 69.40 68.57 0 0 -0.2
06/10/2022
69.40
 9,600 70.22 71.79 69.40 0 2,900 -0.2
05/10/2022
70.22
 1,900 69.81 71.21 68.65 0 0 0.1
04/10/2022
69.81
 8,700 70.72 70.88 69.81 1,300 100 0.1
03/10/2022
70.72
 2,900 70.64 72.87 70.64 0 300 -0.0
30/09/2022
70.64
 11,100 71.46 71.55 70.22 300 0 0.0
29/09/2022
71.46
 4,600 73.20 73.20 71.46 0 270 -0.0
28/09/2022
73.20
 7,300 73.20 73.20 71.88 0 300 -0.0
27/09/2022
73.20
 9,800 72.21 73.45 70.31 0 8,164 -0.7
26/09/2022
72.21
 14,200 73.53 73.53 71.96 100 400 -0.0
23/09/2022
73.53
 1,900 74.19 74.19 73.12 100 100 0
22/09/2022
74.19
 11,400 73.78 74.19 73.20 0 4,100 -0.4
21/09/2022
73.78
 8,500 75.02 75.02 73.53 0 7,607 -0.7
20/09/2022
75.02
 10,600 74.52 75.02 72.78 300 6,537 -0.6
19/09/2022
74.52
 3,300 75.10 75.10 74.44 0 0 -0.2
16/09/2022
75.10
 9,500 75.26 76.01 74.77 10 2,012 -0.2
15/09/2022
75.26
 300 74.77 75.26 74.77 120 0 -0.6
14/09/2022
74.77
 9,000 75.02 75.84 74.60 0 7,100 -0.3
13/09/2022
75.02
 8,100 76.01 76.83 74.85 0 8,208 -0.3
12/09/2022
76.01
 16,800 74.60 77.00 76.01 700 200 -0.3
09/09/2022
74.60
 7,900 74.60 74.68 74.35 0 3,500 -0.3
08/09/2022
74.60
 6,000 75.18 76.01 74.35 300 0 0.0
07/09/2022
75.18
 6,000 76.01 76.01 75.18 0 0 0.2
06/09/2022
76.01
 4,000 75.51 76.01 75.26 2,600 0 0.2
05/09/2022
75.51
 1,700 75.18 76.01 75.18 0 100 -0.0
31/08/2022
75.18
 16,400 75.26 75.59 75.18 2,100 9,000 -0.6
30/08/2022
75.26
 8,400 76.01 76.42 75.26 100 0 0.0
29/08/2022
76.01
 17,500 77.08 77.08 75.68 3,600 0 0.3
26/08/2022
77.08
 6,400 77.08 77.41 76.17 2,000 0 0.2
25/08/2022
77.08
 3,700 77.41 77.49 76.83 0 0 0.3
24/08/2022
77.41
 7,500 76.83 77.66 76.58 0 0 0.3
23/08/2022
76.83
 7,100 77.66 77.66 76.58 0 0 0.3
22/08/2022
77.66
 8,900 77.16 78.32 77.16 3,600 0 0.3
19/08/2022
77.16
 18,800 75.84 77.25 76.01 0 1,300 -0.1
18/08/2022
75.84
 6,400 75.68 76.01 75.68 100 5,000 -0.4
17/08/2022
75.68
 13,100 75.68 76.50 75.68 2,400 6,500 -0.4
16/08/2022
75.68
 8,100 76.09 76.09 75.59 300 3,200 -0.3
15/08/2022
76.09
 11,200 76.50 76.58 76.01 300 4,500 -0.4
12/08/2022
76.50
 6,500 76.01 76.67 76.01 300 0 0.0
11/08/2022
76.01
 800 76.67 76.67 76.01 300 0 0.0
10/08/2022
76.67
 6,600 76.25 76.67 76.25 1,100 0 0.1
09/08/2022
76.25
 14,800 75.51 76.67 75.35 1,000 2,400 -0.1
08/08/2022
75.51
 2,800 75.59 75.92 75.43 400 0 0.0
05/08/2022
75.59
 8,200 75.51 76.01 75.43 100 0 0.0
04/08/2022
75.51
 14,800 75.92 75.92 75.26 300 1,000 -0.1
03/08/2022
75.92
 1,400 76.01 76.50 75.35 0 0 -0.5
02/08/2022
76.01
 9,700 76.01 76.01 75.02 0 5,600 -0.5
01/08/2022
76.01
 4,200 76.25 76.25 75.43 0 1,700 -0.2
29/07/2022
76.25
 5,300 76.01 76.42 75.43 0 1,000 -0.1
28/07/2022
76.01
 7,200 76.67 76.75 76.01 200 0 0.0
27/07/2022
76.67
 1,900 76.01 76.83 76.67 0 0 0.0
26/07/2022
76.01
 28,600 75.59 77.66 75.18 200 0 0.0
25/07/2022
75.59
 8,100 77.25 77.25 75.51 100 0 0.0
22/07/2022
77.25
 22,200 75.76 77.25 75.76 1,000 0 -0.0
21/07/2022
75.76
 40,700 73.12 75.84 73.12 4,400 10,000 -0.5
20/07/2022
73.12
 8,900 72.12 73.12 72.29 2,000 3,700 -0.2
19/07/2022
72.12
 2,600 72.70 72.70 72.04 200 200 0
18/07/2022
72.70
 2,400 72.70 72.70 72.37 100 1,100 -0.1
15/07/2022
72.70
 4,500 72.87 72.95 72.70 400 400 0
14/07/2022
72.87
 2,400 73.03 73.03 72.12 0 1,000 -0.1
13/07/2022
73.03
 8,400 72.70 74.27 70.22 0 0 -0.0
12/07/2022
72.70
 3,900 71.96 72.70 71.96 0 200 -0.0
11/07/2022
71.96
 6,700 72.70 72.70 71.79 0 0 -0.2
08/07/2022
72.70
 9,700 72.21 72.78 72.12 1,200 1,900 -0.2
07/07/2022
72.21
 3,900 72.21 72.87 72.12 1,100 0 0.1
06/07/2022
72.21
 6,800 73.28 73.28 72.21 0 1,300 -0.1
05/07/2022
73.28
 5,400 72.87 73.28 71.96 0 1,000 -0.1
04/07/2022
72.87
 8,600 72.62 73.03 72.70 0 0 0
01/07/2022
72.62
 7,500 72.54 72.70 71.96 1,900 0 0.2
30/06/2022
72.54
 6,600 72.70 72.95 72.29 1,000 0 0.1
29/06/2022
72.70
 7,700 72.87 72.95 72.12 0 0 0
28/06/2022
72.87
 9,700 72.78 73.03 71.55 0 2,500 -0.2
27/06/2022
72.78
 3,300 71.46 73.20 71.96 500 0 0.0
24/06/2022
71.46
 7,800 71.13 71.46 71.05 900 0 0.1
23/06/2022
71.13
 5,900 71.05 71.38 71.05 1,000 0 0.1
22/06/2022
71.05
 7,200 71.05 71.38 70.80 0 0 0.1
21/06/2022
71.05
 12,700 73.36 73.36 71.05 1,100 100 0.1
20/06/2022
73.36
 10,500 73.36 73.61 73.28 1,200 300 0.1
17/06/2022
73.36
 22,900 75.10 75.10 71.13 100 2,000 -0.2
16/06/2022
75.10
 13,200 74.35 75.92 74.52 0 0 -0.0
15/06/2022
74.35
 6,900 74.77 74.77 73.94 100 400 -0.0
14/06/2022
74.77
 6,100 74.77 75.51 73.94 600 200 0.0
13/06/2022
74.77
 30,900 76.75 76.75 74.77 200 2,200 -0.2
10/06/2022
76.75
 8,200 76.67 76.75 76.09 1,900 0 0.2
09/06/2022
76.67
 5,800 76.17 76.83 75.68 200 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |