CTCP Dược Hậu Giang (dhg)

103.50
0.10
(0.10%)
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
(2025-12-29) 		1.30 1.27% 379,800 54,400 5.6
102
106.90
103.50
2 tháng
(2025-12-01) 		-0.10 -0.10% 767,000 116,100 12.0
101.10
106.90
103.50
3 tháng
(2025-10-30) 		-2.20 -2.08% 1,127,500 126,800 13.1
101.10
106.90
103.50
6 tháng
(2025-08-01) 		1.70 1.67% 2,076,500 157,700 16.4
100.80
108.10
103.50
12 tháng
(2025-02-03) 		7.71 8.06% 5,155,300 326,051 31.1
84.55
108.10
103.50
24 tháng
(2024-02-15) 		12.03 13.16% 11,223,000 116,863 7.9
84.55
108.10
103.50
36 tháng
(2023-02-13) 		22.44 27.71% 19,483,100 -351,727 -42.3
75.76
118.99
103.50
60 tháng
(2021-02-23) 		25.05 31.97% 30,769,300 -821,749 -94.6
66.01
118.99
103.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
79.22
 31,900 81.70 82.34 79.22 600 3,500 -0.3
21/01/2022
81.70
 23,200 82.74 82.74 81.46 4,100 1,400 0.3
20/01/2022
82.74
 9,600 82.66 83.54 81.78 1,900 300 0.2
19/01/2022
82.66
 13,400 84.02 84.02 82.18 700 1,100 -0.0
18/01/2022
84.02
 40,800 84.82 84.82 81.86 33,100 1,700 3.3
17/01/2022
84.82
 10,800 84.82 84.82 83.22 1,700 1,200 0.1
14/01/2022
84.82
 44,100 82.02 84.82 80.98 32,100 600 3.3
13/01/2022
82.02
 27,500 80.98 84.18 80.98 500 100 0.0
12/01/2022
80.98
 129,600 85.54 85.54 80.98 12,300 25,800 -1.4
11/01/2022
85.54
 75,800 86.82 86.82 80.82 8,000 2,000 0.6
10/01/2022
86.82
 56,200 91.70 91.70 86.82 2,900 5,200 -0.4
07/01/2022
91.70
 170,400 98.42 98.42 91.54 400 10,200 -1.1
06/01/2022
98.42
 86,900 92.02 98.42 93.22 300 32,300 -3.8
05/01/2022
92.02
 43,400 91.70 92.42 91.30 5,000 19,400 -1.7
04/01/2022
91.70
 36,800 90.42 92.42 90.02 1,100 17,200 -1.8
31/12/2021
90.42
 14,600 91.14 94.02 90.42 800 3,800 -0.3
30/12/2021
91.14
 56,000 90.74 92.02 86.02 16,100 21,700 -0.6
29/12/2021
90.74
 24,100 92.74 94.18 88.82 2,800 500 0.3
28/12/2021
92.74
 28,400 92.50 96.66 92.02 2,700 7,800 -0.6
27/12/2021
92.50
 58,900 94.50 94.50 90.42 6,300 0 0.7
24/12/2021
94.50
 24,400 98.66 99.14 94.50 800 1,600 -0.1
23/12/2021
98.66
 41,800 102.34 104.02 98.42 1,900 7,800 -0.7
22/12/2021
102.34
 52,600 104.02 104.42 98.42 4,100 200 0.5
21/12/2021
104.02
 29,500 102.82 104.82 102.82 300 3,200 -0.4
20/12/2021
102.82
 39,300 98.90 104.74 98.90 1,700 300 0.2
17/12/2021
98.90
 59,400 104.02 104.82 97.78 3,500 0 0.4
16/12/2021
104.02
 73,300 108.66 112.02 101.14 2,100 52,900 -6.6
15/12/2021
108.66
 36,400 107.38 112.02 106.90 1,200 7,400 -0.9
14/12/2021
107.38
 127,400 106.58 114.02 107.14 100 21,700 -3.0
13/12/2021
106.58
 52,200 99.62 106.58 98.42 100 7,200 -0.9
10/12/2021
99.62
 48,900 101.14 101.62 96.82 800 4,300 -0.4
09/12/2021
101.14
 64,600 99.22 105.54 99.22 800 11,500 -1.4
08/12/2021
99.22
 65,700 97.62 99.86 96.66 1,400 4,300 -0.4
07/12/2021
97.62
 90,100 94.82 98.42 92.82 4,600 3,600 0.1
06/12/2021
94.82
 69,100 93.38 95.14 91.22 2,000 1,000 0.1
03/12/2021
93.38
 172,700 87.30 93.38 89.62 1,000 18,800 -2.1
02/12/2021
87.30
 152,100 81.62 87.30 81.62 300 8,200 -0.9
01/12/2021
81.62
 36,300 82.42 82.42 79.78 2,700 30,100 -2.7
30/11/2021
82.42
 42,300 83.14 85.54 82.42 1,900 3,300 -0.1
29/11/2021
83.14
 96,500 79.62 83.94 80.66 300 100 0
26/11/2021
79.62
 19,400 79.70 80.02 78.90 200 11,900 -1.2
25/11/2021
79.70
 4,200 80.82 80.82 79.06 0 200 -0.0
24/11/2021
80.82
 12,200 78.98 81.22 79.22 500 6,000 -0.5
23/11/2021
78.98
 7,600 78.82 81.06 78.02 1,100 3,600 -0.2
22/11/2021
78.82
 26,300 79.86 79.94 78.58 2,000 4,000 -0.2
19/11/2021
79.86
 14,400 80.82 80.90 79.86 200 500 -0.0
18/11/2021
80.82
 74,600 81.70 81.70 80.02 2,500 800 0.2
17/11/2021
81.70
 23,100 81.70 82.74 80.98 900 3,100 -0.2
16/11/2021
81.70
 20,900 82.58 82.58 81.46 1,000 7,500 -0.7
15/11/2021
82.58
 62,100 81.30 83.62 81.22 3,600 900 0.3
12/11/2021
81.30
 27,400 80.74 81.30 79.70 1,400 0 0.1
11/11/2021
80.74
 28,000 80.98 81.62 79.38 2,800 8,300 -0.5
10/11/2021
80.98
 24,400 81.62 81.62 80.82 1,400 900 0.1
09/11/2021
81.62
 33,400 80.98 81.70 80.90 1,900 0 0.2
08/11/2021
80.98
 23,100 80.98 82.42 80.82 5,000 400 0.5
05/11/2021
80.98
 14,400 81.06 82.18 80.50 1,300 200 0.1
04/11/2021
81.06
 14,900 81.62 82.34 80.10 1,100 100 0
03/11/2021
81.62
 44,900 82.58 84.02 80.10 5,100 500 0.5
02/11/2021
82.58
 35,200 81.86 84.02 81.06 3,400 900 0.3
01/11/2021
81.86
 35,500 83.06 83.94 81.70 1,000 11,700 -1.1
29/10/2021
83.06
 67,900 81.38 84.02 80.50 9,500 7,500 0.2
28/10/2021
81.38
 74,200 79.14 81.86 78.98 2,300 3,200 -0.1
27/10/2021
79.14
 21,300 79.06 79.70 78.50 2,900 2,300 0.1
26/10/2021
79.06
 14,800 78.50 79.22 78.26 300 100 0.0
25/10/2021
78.50
 19,100 78.66 78.98 78.50 300 300 -0
22/10/2021
78.66
 12,900 79.38 79.62 78.42 300 100 0.0
21/10/2021
79.38
 14,900 78.98 79.62 78.98 700 1,200 -0.0
20/10/2021
78.98
 7,900 77.94 78.98 78.42 400 0 0.0
19/10/2021
77.94
 21,800 78.34 78.34 77.78 500 10,800 -1.0
18/10/2021
78.34
 20,500 78.50 78.50 77.70 800 7,000 -0.6
15/10/2021
78.50
 22,300 79.22 79.22 78.42 300 7,500 -0.7
14/10/2021
79.22
 18,300 79.62 79.62 78.50 0 100 -0.0
13/10/2021
79.62
 11,000 78.66 79.94 78.66 1,700 100 0.2
12/10/2021
78.66
 15,800 79.22 79.22 78.42 800 1,200 -0.0
11/10/2021
79.22
 28,500 79.78 79.78 78.26 100 0 0
08/10/2021
79.78
 12,300 79.94 79.94 78.90 400 1,100 -0.1
07/10/2021
79.94
 15,300 79.70 80.02 79.38 100 1,300 -0.1
06/10/2021
79.70
 26,100 80.02 80.02 78.82 500 5,600 -0.5
05/10/2021
80.02
 16,200 79.70 80.02 78.66 0 2,100 -0.2
04/10/2021
79.70
 25,100 79.86 79.86 78.58 0 0 0
01/10/2021
79.86
 15,400 79.94 79.94 78.42 466,167 466,167 0
30/09/2021
79.94
 7,800 78.74 80.74 79.06 0 0 0
29/09/2021
78.74
 16,400 79.06 79.22 78.66 700 0 0.1
28/09/2021
79.06
 11,000 80.02 80.02 78.66 0 0 0
27/09/2021
80.02
 36,500 82.42 82.42 78.50 0 0 0
24/09/2021
82.42
 15,800 83.46 84.66 82.26 0 0 0
23/09/2021
83.46
 40,100 81.46 84.02 81.46 100 500 -0.0
22/09/2021
81.46
 19,600 80.82 81.46 80.02 8,000 0 0.8
21/09/2021
80.82
 42,300 80.82 81.38 79.54 12,300 2,900 0.9
20/09/2021
80.82
 19,500 81.78 81.78 80.34 3,700 0 0.4
17/09/2021
81.78
 49,000 79.22 82.10 76.82 19,700 200 2.0
16/09/2021
79.22
 55,100 81.54 81.70 79.22 500 500 0.0
15/09/2021
81.54
 13,900 82.18 82.18 80.90 100 900 -0.1
14/09/2021
82.18
 31,800 80.98 86.42 81.14 700 1,300 -0.1
13/09/2021
80.98
 46,000 80.18 82.26 80.02 3,000 1,400 0.2
10/09/2021
80.18
 21,100 80.74 82.42 79.46 1,500 0 0.2
09/09/2021
80.74
 43,800 82.02 82.02 79.30 100 2,200 -0.2
08/09/2021
82.02
 36,300 82.90 82.90 79.46 1,000 1,600 -0.1
07/09/2021
82.90
 91,000 84.02 84.66 78.42 0 18,000 -1.9
06/09/2021
84.02
 110,400 88.02 88.02 83.54 0 23,800 -2.5

Chính sách bảo mật | Điều khoản sử dụng |