CTCP Dược Hậu Giang (dhg)

102
0.70
(0.69%)
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)
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
12/11/2020
79.89
 3,190 79.97 80.12 79.89 0 1,000 -0.1
11/11/2020
79.97
 8,360 79.12 79.97 79.12 1,320 0 0.1
10/11/2020
79.12
 6,560 79.97 79.97 78.58 1,610 580 0.1
09/11/2020
79.97
 9,330 79.20 79.97 78.43 50 2,820 -0.3
06/11/2020
79.20
 4,380 79.20 79.20 79.12 1,720 2,200 -0.0
05/11/2020
79.20
 20,900 79.20 79.20 76.28 1,140 18,290 -1.7
04/11/2020
79.20
 2,470 79.97 79.97 78.51 500 510 -0.0
03/11/2020
79.97
 4,350 79.89 79.97 78.97 930 1,090 -0.0
02/11/2020
79.89
 4,160 78.43 79.89 78.43 1,110 0 0.1
30/10/2020
78.43
 2,390 78.43 78.43 77.66 90 1,590 -0.2
29/10/2020
78.43
 4,170 78.43 78.43 78.05 330 500 -0.0
28/10/2020
78.43
 3,810 78.89 79.74 78.20 240 3,080 -0.3
27/10/2020
78.89
 2,110 79.20 79.89 78.58 930 1,470 -0.1
26/10/2020
79.20
 940 79.89 80.35 79.20 420 120 0.0
23/10/2020
79.89
 2,540 79.74 79.89 79.20 100 1,100 -0.1
22/10/2020
79.74
 4,730 79.28 79.97 78.43 1,000 280 0.1
21/10/2020
79.28
 3,480 79.20 79.89 79.20 700 90 0.1
20/10/2020
79.20
 2,250 79.20 79.97 79.20 340 120 0.0
19/10/2020
79.20
 1,770 79.97 80.58 78.05 0 170 -0.0
16/10/2020
79.97
 200 80.28 80.28 79.97 50 10 0.0
15/10/2020
80.28
 1,800 81.12 81.12 79.51 60 570 -0.1
14/10/2020
81.12
 7,840 79.97 81.12 77.35 190 10 0.0
13/10/2020
79.97
 2,530 81.20 81.20 79.66 230 0 0.0
12/10/2020
81.20
 9,900 80.58 81.43 79.43 7,890 1,050 0.7
09/10/2020
80.58
 3,040 80.74 81.43 79.51 2,190 1,210 0.1
08/10/2020
80.74
 1,220 80.74 81.51 80.74 770 0 0.1
07/10/2020
80.74
 2,170 80.58 80.81 80.05 20 0 0.0
06/10/2020
80.58
 4,890 80.05 80.74 79.58 700 4,030 -0.3
05/10/2020
80.05
 1,780 81.43 81.43 79.97 0 380 -0.0
02/10/2020
81.43
 6,850 81.43 81.51 80.66 130 0 0.0
01/10/2020
81.43
 8,160 81.12 81.51 80.89 60 0 0.0
30/09/2020
81.12
 4,730 81.43 81.43 81.05 3,010 250 0.3
29/09/2020
81.43
 13,560 81.51 81.89 81.05 2,490 2,860 -0.0
28/09/2020
81.51
 7,530 80.81 81.51 79.97 5,920 400 0.6
25/09/2020
80.81
 7,520 81.66 82.20 77.35 2,000 0 0.2
24/09/2020
81.66
 14,890 81.51 82.28 81.20 11,000 1,500 1.0
23/09/2020
81.51
 5,960 81.51 81.51 80.35 5,020 950 0.4
22/09/2020
81.51
 9,670 80.20 81.51 79.97 8,900 2,290 0.7
21/09/2020
80.20
 4,020 81.20 81.51 75.89 200 2,700 -0.2
18/09/2020
81.20
 3,170 81.51 82.58 81.12 2,120 0 0.2
17/09/2020
81.51
 36,730 80.28 81.66 80.74 24,930 1,030 2.5
16/09/2020
80.28
 7,820 79.20 80.74 79.20 2,500 1,020 0.2
15/09/2020
79.20
 7,200 78.51 80.43 78.58 3,730 1,200 0.3
14/09/2020
78.51
 1,650 80.35 80.35 78.51 110 0 0.0
11/09/2020
80.35
 5,630 79.12 80.66 77.66 5,000 0 0.5
10/09/2020
79.12
 2,320 78.74 79.97 78.43 100 460 -0.0
09/09/2020
78.74
 1,350 80.74 80.74 78.66 0 0 0
08/09/2020
80.74
 17,060 76.89 80.74 76.89 15,510 1,080 1.5
07/09/2020
76.89
 8,490 78.51 79.20 76.89 820 1,550 -0.1
04/09/2020
78.51
 5,600 78.82 80.74 78.43 2,310 0 0.2
03/09/2020
78.82
 18,830 80.58 80.58 78.82 8,290 10,600 -0.2
01/09/2020
80.58
 8,770 81.12 81.12 79.20 210 270 -0.0
31/08/2020
81.12
 6,890 81.51 81.51 79.58 5,170 100 0.5
28/08/2020
81.51
 17,620 80.74 81.51 80.35 11,150 510 1.1
27/08/2020
80.74
 20,440 81.05 81.05 79.20 15,410 50 1.6
26/08/2020
81.05
 14,720 81.51 81.51 78.43 13,290 210 1.4
25/08/2020
81.51
 21,900 80.58 83.74 80.58 8,210 620 0.8
24/08/2020
80.58
 33,570 76.12 80.58 75.36 25,050 2,590 2.3
21/08/2020
76.12
 30,320 74.59 76.12 73.82 13,500 1,030 1.2
20/08/2020
74.59
 17,130 74.05 74.59 73.13 16,000 3,720 1.2
19/08/2020
74.05
 2,110 73.59 74.12 73.43 0 300 -0.0
18/08/2020
73.59
 6,090 73.74 74.20 73.43 310 430 -0.0
17/08/2020
73.74
 6,800 73.82 73.82 73.28 100 300 -0.0
14/08/2020
73.82
 7,170 74.43 74.97 73.82 20 1,350 -0.1
13/08/2020
74.43
 8,130 74.28 74.59 73.36 5,010 790 0.4
12/08/2020
74.28
 8,230 74.36 74.36 73.20 5,020 1,750 0.3
11/08/2020
74.36
 17,140 74.36 74.36 73.13 7,000 1,380 0.5
10/08/2020
74.36
 13,190 74.43 74.59 72.89 6,910 1,560 0.5
07/08/2020
74.43
 18,470 74.51 74.51 72.28 9,500 380 0.9
06/08/2020
74.51
 11,800 74.59 74.59 73.36 6,220 2,040 0.4
05/08/2020
74.59
 20,210 74.59 74.59 73.13 11,900 1,850 1.0
04/08/2020
74.59
 33,840 70.51 74.59 70.43 10,770 5,160 0.5
03/08/2020
70.51
 13,380 70.05 71.51 69.97 4,870 5,770 -0.1

Chính sách bảo mật | Điều khoản sử dụng |