CTCP Dược Hậu Giang (dhg)

103.80
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
(2025-11-05) 		-0.80 -0.77% 262,100 -1,500 -0.2
102.50
104.50
103.80
2 tháng
(2025-10-06) 		1.70 1.67% 847,200 23,400 2.5
101
108.10
103.80
3 tháng
(2025-09-08) 		1.40 1.37% 1,021,200 20,700 2.3
101
108.10
103.80
6 tháng
(2025-06-09) 		5.90 6.03% 2,127,200 146,800 15.3
97.80
108.10
103.80
12 tháng
(2024-12-10) 		8.64 9.09% 5,405,000 225,348 20.6
84.55
108.10
103.80
24 tháng
(2023-12-18) 		18.46 21.66% 11,147,100 -15,857 -5.5
84.30
108.10
103.80
36 tháng
(2022-12-21) 		33.15 46.98% 19,114,700 -426,985 -49.1
69.81
118.99
103.80
60 tháng
(2020-12-31) 		23.73 29.68% 30,645,310 -1,111,839 -124.6
66.01
118.99
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
88.02
 120,600 89.22 89.22 85.62 100 25,700 -2.8
31/08/2021
89.22
 147,500 86.90 92.98 89.22 7,800 36,200 -3.3
30/08/2021
86.90
 109,300 81.22 86.90 84.02 32,382 71,282 -4.2
27/08/2021
81.22
 172,400 75.94 81.22 75.78 100 51,700 -5.2
26/08/2021
75.94
 28,800 74.81 76.02 74.09 0 10,000 -0.9
25/08/2021
74.81
 32,000 74.97 74.97 74.01 700 13,300 -1.2
24/08/2021
74.97
 34,300 76.10 76.18 74.41 400 10,000 -0.9
23/08/2021
76.10
 29,200 76.50 76.50 75.22 100 11,700 -1.1
20/08/2021
76.50
 32,600 78.02 78.02 76.02 2,300 16,800 -1.4
19/08/2021
78.02
 78,000 75.22 79.22 75.22 8,600 30,500 -2.1
18/08/2021
75.22
 20,800 74.57 76.02 74.81 200 12,000 -1.1
17/08/2021
74.57
 18,600 75.46 75.46 74.49 5,000 10,400 -0.5
16/08/2021
75.46
 12,600 74.89 75.46 74.81 100 3,100 -0.3
13/08/2021
74.89
 17,300 75.22 75.22 74.01 2,400 13,600 -1.0
12/08/2021
75.22
 8,900 75.38 76.02 75.22 1,600 500 0.1
11/08/2021
75.38
 8,100 75.86 75.86 75.22 200 1,300 -0.1
10/08/2021
75.86
 5,500 75.46 75.94 75.30 100 100 -0
09/08/2021
75.46
 2,400 76.50 76.50 75.22 100 0 0.0
06/08/2021
76.50
 21,100 75.94 76.66 74.41 700 15,000 -1.3
05/08/2021
75.94
 1,500 76.02 76.10 75.22 400 0 0.0
04/08/2021
76.02
 24,100 75.06 76.42 75.22 10,800 200 1.0
03/08/2021
75.06
 2,400 75.14 75.30 74.57 300 900 -0.1
02/08/2021
75.14
 4,600 74.89 75.62 74.49 400 1,500 -0.1
30/07/2021
74.89
 4,200 75.30 75.30 74.49 700 800 -0.0
29/07/2021
75.30
 5,800 74.81 75.30 74.57 2,900 700 0.2
28/07/2021
74.81
 4,000 75.22 75.30 74.73 0 0 0
27/07/2021
75.22
 1,800 75.94 75.94 74.49 0 400 -0.0
26/07/2021
75.94
 17,100 74.25 76.02 73.85 200 400 -0.0
23/07/2021
74.25
 4,900 74.81 74.81 74.17 0 900 -0.1
22/07/2021
74.81
 5,600 74.41 75.22 73.77 100 100 -0
21/07/2021
74.41
 63,800 74.41 74.97 74.41 60,600 53,400 0.7
20/07/2021
74.41
 14,300 75.14 76.02 73.69 4,200 7,000 -0.3
19/07/2021
75.14
 23,800 73.61 75.22 73.61 10,400 7,500 0.3
16/07/2021
73.61
 1,900 73.61 74.97 73.61 0 0 0
15/07/2021
73.61
 13,200 73.69 75.06 72.01 100 7,700 -0.7
14/07/2021
73.69
 4,600 75.14 75.62 73.61 100 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |