CTCP Dược Hậu Giang (dhg)

101.30
0.50
(0.50%)
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
(2026-02-11) 		-2.60 -2.51% 232,300 7,300 0.7
99
104.70
101.30
2 tháng
(2026-01-12) 		-3.40 -3.26% 694,600 46,400 4.8
99
106.90
101.30
3 tháng
(2025-12-15) 		-1.10 -1.08% 1,014,700 107,300 11.0
99
106.90
101.30
6 tháng
(2025-09-15) 		-1.70 -1.66% 2,094,100 138,800 14.4
99
108.10
101.30
12 tháng
(2025-03-18) 		6.15 6.50% 4,937,100 313,824 29.9
84.55
108.10
101.30
24 tháng
(2024-03-25) 		1.67 1.69% 11,041,800 128,177 9.1
84.55
108.10
101.30
36 tháng
(2023-03-29) 		23.97 31.19% 19,598,900 -447,633 -52.3
75.76
118.99
101.30
60 tháng
(2021-04-08) 		24.60 32.28% 30,873,300 -783,449 -90.8
66.01
118.99
101.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
91.62
 37,200 91.62 91.62 89.62 300 12,600 -1.4
08/03/2022
91.62
 48,200 93.38 93.38 91.62 0 2,400 -0.3
07/03/2022
93.38
 46,500 92.82 94.42 91.62 21,000 2,200 2.2
04/03/2022
92.82
 31,600 94.34 94.42 92.82 11,000 5,000 0.7
03/03/2022
94.34
 98,500 94.42 95.30 87.86 2,800 31,000 -3.1
02/03/2022
94.42
 127,100 89.70 95.86 87.22 600 15,500 -1.7
01/03/2022
89.70
 27,400 90.02 90.26 89.22 1,200 6,000 -0.5
28/02/2022
90.02
 44,600 91.06 91.06 88.02 300 1,600 -0.1
25/02/2022
91.06
 28,600 90.18 92.02 90.02 1,000 1,700 -0.1
24/02/2022
90.18
 43,700 92.02 93.46 88.18 2,100 2,400 -0.0
23/02/2022
92.02
 96,200 91.22 97.06 89.70 700 6,800 -0.7
22/02/2022
91.22
 74,000 92.02 94.18 91.22 200 3,400 -0.4
21/02/2022
92.02
 104,000 87.14 92.82 88.82 400 8,700 -1.0
18/02/2022
87.14
 98,300 81.54 87.22 81.54 2,800 3,600 -0.1
17/02/2022
81.54
 13,300 81.46 81.54 80.66 1,200 1,300 -0.0
16/02/2022
81.46
 19,100 80.98 82.26 80.82 1,000 1,400 -0.0
15/02/2022
80.98
 53,200 79.70 81.62 79.70 23,600 400 2.3
14/02/2022
79.70
 87,900 81.22 81.22 79.62 29,800 3,300 2.6
11/02/2022
81.22
 22,400 82.98 83.06 80.82 2,400 400 0.2
10/02/2022
82.98
 21,000 80.82 83.14 81.22 500 0 0.1
09/02/2022
80.82
 31,900 81.06 81.14 80.18 4,900 3,400 0.2
08/02/2022
81.06
 28,400 82.34 82.34 79.94 7,300 600 0.7
07/02/2022
82.34
 16,500 82.34 83.22 80.02 800 10,200 -0.9
28/01/2022
82.34
 15,000 79.62 82.42 79.62 10,400 400 1.0
27/01/2022
79.62
 10,500 78.82 80.82 78.90 800 900 -0.0
26/01/2022
78.82
 24,400 78.82 79.94 78.42 1,500 900 0.0
25/01/2022
78.82
 26,200 79.22 79.22 78.02 400 5,200 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |