CTCP Dược Hậu Giang (dhg)

100
0.30
(0.30%)
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
(2026-03-30) 		-1.30 -1.29% 304,200 1,840 -0.1
99.40
101.50
100
2 tháng
(2026-03-02) 		-3.60 -3.48% 607,300 2,140 -0.1
99
103.30
100
3 tháng
(2026-01-29) 		-4 -3.86% 836,400 3,840 0.1
99
104.70
100
6 tháng
(2025-10-31) 		-5.90 -5.59% 1,937,500 126,840 12.8
99
106.90
100
12 tháng
(2025-05-05) 		6.28 6.72% 4,700,100 338,540 31.9
93.42
108.10
100
24 tháng
(2024-05-09) 		2.87 2.97% 11,089,900 124,917 8.4
84.55
108.10
100
36 tháng
(2023-05-15) 		6.20 6.63% 19,047,200 -166,517 -22.5
84.30
118.99
100
60 tháng
(2021-05-25) 		23.52 30.88% 30,717,000 -664,809 -79.6
66.01
118.99
100
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |