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)
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
13/07/2021
75.14
 3,200 73.61 75.22 72.09 200 500 -0.0
12/07/2021
73.61
 35,000 74.65 74.65 72.01 22,700 9,600 1.2
09/07/2021
74.65
 11,500 75.14 75.62 74.65 100 8,600 -0.8
08/07/2021
75.14
 12,300 75.62 75.62 75.14 400 7,000 -0.6
07/07/2021
75.62
 11,200 75.86 76.02 75.30 2,300 500 0.2
06/07/2021
75.86
 26,200 75.62 76.02 75.62 20,500 15,600 0.5
05/07/2021
75.62
 6,900 75.30 76.42 75.38 0 0 0
02/07/2021
75.30
 55,100 76.58 76.82 75.30 4,800 44,800 -3.8
01/07/2021
76.58
 9,900 76.50 77.06 76.50 8,500 100 0.8
30/06/2021
76.50
 20,200 76.26 77.06 76.02 16,700 0 1.6
29/06/2021
76.26
 5,800 76.50 76.50 76.02 100 1,800 -0.2
28/06/2021
76.50
 4,600 76.50 76.50 76.10 1,000 0 0.1
25/06/2021
76.50
 4,600 76.82 76.82 76.26 100 0 0.0
24/06/2021
76.82
 24,700 76.50 76.98 76.26 23,200 5,500 1.7
23/06/2021
76.50
 18,900 76.66 76.82 76.02 11,500 1,100 1.0
22/06/2021
76.66
 30,000 76.42 76.66 76.02 11,500 3,300 0.8
21/06/2021
76.42
 4,400 76.74 76.74 76.02 700 0 0.1
18/06/2021
76.74
 35,900 76.02 76.82 76.02 24,000 0 2.3
17/06/2021
76.02
 10,300 76.02 76.66 75.22 21,030 21,020 0.0
16/06/2021
76.02
 30,400 76.42 76.82 75.54 24,100 0 2.3
15/06/2021
76.42
 5,400 76.82 76.82 75.22 0 0 0
14/06/2021
76.82
 36,200 75.30 76.82 74.81 19,300 10,000 0.9
11/06/2021
75.30
 37,800 75.62 75.62 75.22 0 16,000 -1.5
10/06/2021
75.62
 8,300 76.26 76.34 75.38 4,100 800 0.3
09/06/2021
76.26
 11,200 77.14 77.14 76.18 2,700 0 0.3
08/06/2021
77.14
 96,700 75.30 77.46 75.22 48,200 0 4.6
07/06/2021
75.30
 23,900 75.46 76.02 75.30 3,000 16,200 -1.2
04/06/2021
75.46
 17,900 75.70 76.34 75.30 4,200 9,000 -0.5
03/06/2021
75.70
 19,800 76.02 76.10 75.22 7,700 0 0.7
02/06/2021
76.02
 44,400 76.02 76.82 75.38 39,000 17,400 2.1
01/06/2021
76.02
 6,900 75.30 76.82 75.30 800 0 0.1
31/05/2021
75.30
 13,400 75.30 75.62 75.22 6,200 400 0.5
28/05/2021
75.30
 33,700 76.02 76.02 75.22 9,100 10,000 -0.1
27/05/2021
76.02
 11,300 76.02 76.42 75.62 700 0 0.1
26/05/2021
76.02
 16,400 76.18 76.42 75.22 5,200 1,500 0.4
25/05/2021
76.18
 8,300 76.02 76.82 76.02 300 0 0.0
24/05/2021
76.02
 19,300 75.62 76.42 75.54 1,500 5,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |