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)
09/04/2021
76.35
 10,300 76.20 76.51 75.36 255,100 250,000 0.5
08/04/2021
76.20
 5,100 76.59 76.59 76.20 1,000 2,400 -0.1
07/04/2021
76.59
 5,200 76.59 76.66 76.20 2,000 3,100 -0.1
06/04/2021
76.59
 6,600 76.74 76.74 76.35 3,300 1,500 0.2
05/04/2021
76.74
 5,000 76.82 76.82 76.43 402,065 404,765 -0.3
02/04/2021
76.82
 3,800 76.66 77.28 76.43 700 1,100 -0.0
01/04/2021
76.66
 5,600 76.66 76.74 76.35 0 0 0
31/03/2021
76.66
 4,100 76.74 76.74 76.51 2,100 900 0.1
30/03/2021
76.74
 6,700 76.74 76.89 76.59 3,500 1,300 0.2
29/03/2021
76.74
 6,600 75.36 76.74 75.97 900 0 0.1
26/03/2021
75.36
 20,200 76.89 76.89 75.36 6,100 0 0.6
25/03/2021
76.89
 4,100 76.43 77.05 76.43 0 0 0
24/03/2021
76.43
 6,100 77.20 78.12 76.28 3,200 100 0.3
23/03/2021
77.20
 6,500 77.35 78.43 77.12 2,100 0 0.2
22/03/2021
77.35
 6,400 77.28 77.43 77.28 0 4,700 -0.5
19/03/2021
77.28
 14,300 78.43 78.43 77.05 1,500 6,600 -0.5
18/03/2021
78.43
 4,700 77.82 78.43 77.66 1,800 300 0.2
17/03/2021
77.82
 3,300 77.89 77.89 76.89 1,000 1,000 0.0
16/03/2021
77.89
 4,700 77.82 77.89 77.66 3,700 0 0.4
15/03/2021
77.82
 17,900 78.05 78.82 77.82 3,300 3,100 0.0
12/03/2021
78.05
 9,400 78.05 79.05 77.89 2,700 1,300 0.1
11/03/2021
78.05
 10,400 76.89 78.43 77.66 1,400 1,300 0.0
10/03/2021
76.89
 16,600 75.82 76.89 75.82 0 6,800 -0.7
09/03/2021
75.82
 5,200 76.12 76.43 75.74 800 4,000 -0.3
08/03/2021
76.12
 25,400 76.12 76.89 75.66 600 22,100 -2.1
05/03/2021
76.12
 19,900 76.82 76.89 76.12 6,700 8,600 -0.2
04/03/2021
76.82
 10,900 76.97 77.28 76.82 3,400 2,900 0.1
03/03/2021
76.97
 13,300 77.28 77.66 76.97 3,600 9,700 -0.6
02/03/2021
77.28
 8,200 77.51 77.66 77.05 200 2,500 -0.2
01/03/2021
77.51
 13,600 77.28 77.51 76.97 3,000 6,200 -0.3
26/02/2021
77.28
 4,700 77.66 77.66 77.12 1,100 1,000 0.0
25/02/2021
77.66
 8,300 77.12 78.43 77.66 900 2,800 -0.2
24/02/2021
77.12
 10,400 78.35 78.43 77.12 3,100 1,500 0.2
23/02/2021
78.35
 16,200 77.28 78.43 77.20 2,000 3,100 -0.1
22/02/2021
77.28
 7,200 77.12 78.35 77.12 2,700 0 0.3
19/02/2021
77.12
 24,500 77.12 77.66 77.12 1,400 2,100 -0.1
18/02/2021
77.12
 11,500 77.66 78.05 76.97 1,200 7,700 -0.7
17/02/2021
77.66
 8,700 77.66 77.66 76.89 1,000 5,200 -0.4
09/02/2021
77.66
 7,700 76.74 77.66 75.36 400 1,400 -0.1
08/02/2021
76.74
 7,900 77.51 77.58 76.12 700 700 -0.0
05/02/2021
77.51
 5,200 76.74 77.58 76.89 1,400 1,600 -0.0
04/02/2021
76.74
 5,800 77.51 78.28 76.66 1,700 100 0.2
03/02/2021
77.51
 6,300 75.43 77.51 76.12 0 100 -0.0
02/02/2021
75.43
 29,200 76.89 76.89 74.59 3,100 10,400 -0.7
01/02/2021
76.89
 12,900 77.66 79.20 73.13 800 8,300 -0.7
29/01/2021
77.66
 8,000 73.82 77.66 73.82 300 700 -0.0
28/01/2021
73.82
 63,200 77.66 77.66 72.28 12,200 31,400 -1.8
27/01/2021
77.66
 9,000 78.43 78.43 77.66 1,500 2,700 -0.1
26/01/2021
78.43
 15,000 79.51 79.51 78.43 700 3,300 -0.3
25/01/2021
79.51
 9,800 80.43 80.43 79.20 600 2,700 -0.2
22/01/2021
80.43
 9,700 81.05 81.05 79.97 600 0 0.1
21/01/2021
81.05
 17,000 78.43 81.05 78.58 600 12,700 -1.2
20/01/2021
78.43
 22,500 79.20 79.97 78.43 400 2,300 -0.2
19/01/2021
79.20
 19,200 81.66 81.66 79.20 47,000 47,000 0
18/01/2021
81.66
 12,200 83.04 83.04 81.20 500 0 0.1
15/01/2021
83.04
 78,200 83.74 83.74 81.12 26,465 94,665 -7.2
14/01/2021
83.74
 37,400 83.81 83.81 81.51 7,000 30,800 -2.5
13/01/2021
83.81
 29,300 81.35 85.97 82.28 0 3,500 -0.4
12/01/2021
81.35
 29,000 83.04 83.04 80.74 1,200 300 0.1
11/01/2021
83.04
 17,900 83.04 83.43 81.51 1,000 200 0.1
08/01/2021
83.04
 6,300 83.28 83.74 83.04 100 1,800 -0.2
07/01/2021
83.28
 38,400 81.74 84.58 81.89 300 3,800 -0.4
06/01/2021
81.74
 28,200 80.43 81.89 79.81 1,200 13,200 -1.2
05/01/2021
80.43
 800 80.43 80.74 80.43 100 0 0.0
04/01/2021
80.43
 3,100 79.97 80.66 79.97 0 400 -0.0
31/12/2020
79.97
 9,010 79.66 80.35 79.51 0 790 -0.1
30/12/2020
79.66
 9,380 79.74 80.05 79.58 710 5,330 -0.5
29/12/2020
79.74
 3,240 80.35 80.35 79.28 90 60 0.0
28/12/2020
80.35
 4,470 80.43 80.43 79.20 230 2,210 -0.2
25/12/2020
80.43
 3,400 80.12 80.43 79.81 10 0 0.0
24/12/2020
80.12
 5,190 79.97 80.74 79.12 30 20 0.0
23/12/2020
79.97
 1,890 79.20 80.74 79.66 610 280 0.0
22/12/2020
79.20
 9,400 80.05 80.74 79.20 30 7,550 -0.8
21/12/2020
80.05
 6,970 80.28 80.74 79.97 110 3,360 -0.3
18/12/2020
80.28
 5,140 80.20 80.35 79.20 350 30 0.0
17/12/2020
80.20
 4,840 80.74 80.74 79.51 150 470 -0.0
16/12/2020
80.74
 7,360 81.12 81.35 80.35 170 300 -0.0
15/12/2020
81.12
 6,470 80.89 81.35 80.35 340 3,200 -0.3
14/12/2020
80.89
 6,870 80.89 81.74 80.89 290 1,490 -0.1
11/12/2020
80.89
 5,540 80.97 80.97 80.89 2,590 1,470 0.1
10/12/2020
80.97
 9,170 81.89 82.20 80.97 10 570 -0.1
09/12/2020
81.89
 17,280 81.28 82.12 81.05 11,070 650 1.1
08/12/2020
81.28
 7,900 81.81 81.97 80.35 40 210 -0.0
07/12/2020
81.81
 10,670 81.28 82.28 81.28 910 4,150 -0.3
04/12/2020
81.28
 25,610 79.20 81.51 79.20 2,050 850 0.1
03/12/2020
79.20
 3,340 79.58 79.58 79.20 580 0 0.1
02/12/2020
79.58
 4,950 79.58 79.58 79.43 140 0 0.0
01/12/2020
79.58
 2,180 79.58 79.58 78.89 0 0 0
30/11/2020
79.58
 3,120 79.51 79.58 78.51 280 2,120 -0.2
27/11/2020
79.51
 2,320 79.51 79.97 79.05 0 940 -0.1
26/11/2020
79.51
 3,310 79.43 80.12 79.51 1,050 0 0.1
25/11/2020
79.43
 8,470 78.97 80.12 78.97 4,200 200 0.4
24/11/2020
78.97
 2,610 78.89 78.97 78.66 330 0 0.0
23/11/2020
78.89
 1,460 78.89 79.20 78.89 0 90 -0.0
20/11/2020
78.89
 3,560 79.12 79.12 78.74 60 1,600 -0.2
19/11/2020
79.12
 2,440 79.20 79.20 79.12 80 0 0.0
18/11/2020
79.20
 3,460 78.82 79.20 78.66 0 2,310 -0.2
17/11/2020
78.82
 3,040 78.89 79.20 78.58 20 100 -0.0
16/11/2020
78.89
 1,700 78.82 79.20 78.82 0 510 -0.1
13/11/2020
78.82
 3,300 79.89 79.89 78.82 480 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |