CTCP Dược Hậu Giang (dhg)

103.80
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
(2025-11-05) 		-0.80 -0.77% 262,100 -1,500 -0.2
102.50
104.50
103.80
2 tháng
(2025-10-06) 		1.70 1.67% 847,200 23,400 2.5
101
108.10
103.80
3 tháng
(2025-09-08) 		1.40 1.37% 1,021,200 20,700 2.3
101
108.10
103.80
6 tháng
(2025-06-09) 		5.90 6.03% 2,127,200 146,800 15.3
97.80
108.10
103.80
12 tháng
(2024-12-10) 		8.64 9.09% 5,405,000 225,348 20.6
84.55
108.10
103.80
24 tháng
(2023-12-18) 		18.46 21.66% 11,147,100 -15,857 -5.5
84.30
108.10
103.80
36 tháng
(2022-12-21) 		33.15 46.98% 19,114,700 -426,985 -49.1
69.81
118.99
103.80
60 tháng
(2020-12-31) 		23.73 29.68% 30,645,310 -1,111,839 -124.6
66.01
118.99
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
69.13
 7,150 69.35 69.64 69.13 520 840 -0.0
04/05/2020
69.35
 40,030 68.76 69.94 69.28 420 3,690 -0.3
29/04/2020
68.76
 39,160 69.20 69.28 68.17 26,370 19,820 0.6
28/04/2020
69.20
 38,860 67.14 69.64 66.40 28,860 810 2.6
27/04/2020
67.14
 16,390 67.58 67.80 66.70 530 710 -0.0
24/04/2020
67.58
 6,380 68.46 68.91 67.43 550 810 -0.0
23/04/2020
68.46
 42,470 67.06 68.46 67.06 28,760 2,600 2.4
22/04/2020
67.06
 18,860 66.40 67.29 64.19 580 3,310 -0.2
21/04/2020
66.40
 53,130 66.40 69.28 66.33 240 7,950 -0.7
20/04/2020
66.40
 35,420 65.59 66.40 65.44 9,780 3,470 0.6
17/04/2020
65.59
 19,970 65.59 66.33 65.00 1,420 1,970 -0.0
16/04/2020
65.59
 22,040 64.93 65.74 64.48 2,590 1,220 0.1
15/04/2020
64.93
 17,360 64.71 65.96 64.12 1,450 2,340 -0.1
14/04/2020
64.71
 35,860 65.74 66.33 64.12 750 2,270 -0.1
13/04/2020
65.74
 34,710 65.74 67.73 65.66 790 9,080 -0.7
10/04/2020
65.74
 36,400 64.12 66.11 64.71 570 1,820 -0.1
09/04/2020
64.12
 23,140 61.54 64.12 61.54 1,140 3,010 -0.2
08/04/2020
61.54
 106,210 61.17 61.91 60.43 1,380 920 0.0
07/04/2020
61.17
 22,130 61.91 62.64 61.17 1,280 3,140 -0.2
06/04/2020
61.91
 16,160 60.28 61.91 60.14 1,660 1,460 0.0
03/04/2020
60.28
 9,340 58.22 60.43 58.22 1,140 710 0.0
01/04/2020
58.22
 21,450 58.22 59.33 58.22 1,380 18,140 -1.3
31/03/2020
58.22
 19,970 58.15 61.17 57.85 5,760 5,400 0.0
30/03/2020
58.15
 23,160 59.69 60.43 56.08 16,440 8,250 0.7
27/03/2020
59.69
 60,750 60.80 63.38 56.75 7,190 23,520 -1.3
26/03/2020
60.80
 27,920 59.55 63.31 58.96 470 8,420 -0.7
25/03/2020
59.55
 59,610 55.71 59.55 56.67 1,830 8,680 -0.6
24/03/2020
55.71
 9,410 55.64 55.86 53.36 6,230 2,610 0.3
23/03/2020
55.64
 52,370 57.48 57.48 53.50 8,250 2,420 0.4
20/03/2020
57.48
 18,720 56.75 57.78 56.82 520 2,120 -0.1
19/03/2020
56.75
 20,560 58.44 58.44 56.75 2,910 1,740 0.1
18/03/2020
58.44
 18,290 57.48 58.96 57.48 2,910 1,740 0.1
17/03/2020
57.48
 74,390 60.43 60.43 56.75 210 50,900 -4.0
16/03/2020
60.43
 65,460 63.38 63.38 58.96 7,640 54,940 -3.9
13/03/2020
63.38
 65,370 62.57 64.12 58.22 24,540 17,650 0.6
12/03/2020
62.57
 50,940 65.88 65.88 61.32 21,070 0 1.8
11/03/2020
65.88
 29,080 65.96 67.80 64.85 8,110 1,900 0.6
10/03/2020
65.96
 23,650 65.37 66.92 61.32 1,860 2,360 -0.0
09/03/2020
65.37
 61,430 70.01 70.01 65.15 12,010 1,140 1.0
06/03/2020
70.01
 14,240 69.20 70.38 69.20 580 1,460 -0.1
05/03/2020
69.20
 42,650 69.13 70.01 64.34 18,220 0 1.7
04/03/2020
69.13
 98,630 69.13 69.64 67.06 20,500 53,030 -2.9
03/03/2020
69.13
 35,210 70.01 71.34 69.05 9,200 5,380 0.4
02/03/2020
70.01
 17,520 70.75 71.12 68.46 6,390 1,370 0.5
28/02/2020
70.75
 26,240 72.59 72.59 70.75 2,580 1,700 0.1
27/02/2020
72.59
 59,450 71.56 72.59 71.04 2,040 300 0.2
26/02/2020
71.56
 11,850 72.22 72.52 71.49 1,350 340 0.1
25/02/2020
72.22
 41,790 72.22 73.55 72.22 9,600 630 0.9
24/02/2020
72.22
 88,130 71.34 73.99 71.49 1,190 2,910 -0.2
21/02/2020
71.34
 26,460 71.12 72.59 71.12 13,190 160 1.3
20/02/2020
71.12
 16,930 71.49 71.49 70.53 8,610 0 0.8
19/02/2020
71.49
 16,310 72.30 72.96 70.75 1,000 250 0.1
18/02/2020
72.30
 27,050 71.49 72.67 71.85 70 230 -0.0
17/02/2020
71.49
 20,260 70.38 71.49 69.28 680 2,870 -0.2
14/02/2020
70.38
 26,780 70.75 71.26 70.01 980 8,060 -0.7
13/02/2020
70.75
 39,570 73.33 73.48 70.75 12,300 10,840 0.1
12/02/2020
73.33
 41,690 72.96 73.62 72.22 12,170 5,850 0.6
11/02/2020
72.96
 51,720 74.43 74.43 72.74 1,910 50 0.2
10/02/2020
74.43
 51,850 71.78 74.43 70.82 510 3,050 -0.3
07/02/2020
71.78
 20,330 70.68 71.85 68.91 9,200 2,310 0.7
06/02/2020
70.68
 82,720 71.12 71.12 67.65 20,780 2,750 1.7
05/02/2020
71.12
 45,580 74.43 74.43 69.28 7,160 4,720 0.2
04/02/2020
74.43
 66,370 75.61 75.61 71.63 1,030 6,680 -0.6
03/02/2020
75.61
 152,290 73.33 78.41 75.17 2,620 62,910 -6.4
31/01/2020
73.33
 92,670 68.54 73.33 72.30 1,090 27,930 -2.7
30/01/2020
68.54
 75,960 64.85 68.54 65.59 8,430 8,000 0.0
22/01/2020
64.85
 56,900 65.07 65.59 63.53 21,130 50,000 -2.5
21/01/2020
65.07
 55,820 65.15 65.22 63.38 38,180 52,730 -1.3
20/01/2020
65.15
 3,620 64.85 65.15 63.97 350 0 0.0
17/01/2020
64.85
 6,390 64.41 64.85 64.41 4,050 920 0.3
16/01/2020
64.41
 34,420 65.59 65.59 64.12 1,850 25,700 -2.1
15/01/2020
65.59
 14,520 66.33 66.55 65.44 11,330 770 1.0
14/01/2020
66.33
 13,540 64.19 66.33 64.85 10,200 470 0.9
13/01/2020
64.19
 1,850 64.85 64.85 64.12 0 980 -0.1
10/01/2020
64.85
 52,270 65.59 65.59 63.60 25,410 50,960 -2.2
09/01/2020
65.59
 12,200 63.38 66.33 63.38 3,720 600 0.3
08/01/2020
63.38
 76,650 65.74 65.74 63.31 38,320 67,810 -2.6
07/01/2020
65.74
 26,000 67.21 67.21 65.74 10,170 21,080 -1.0
06/01/2020
67.21
 12,160 67.21 67.21 66.33 7,260 500 0.6
03/01/2020
67.21
 14,170 67.80 67.80 66.92 7,890 6,960 0.1
02/01/2020
67.80
 14,050 67.43 67.80 67.06 4,580 0 0.4
31/12/2019
67.43
 13,530 67.80 67.80 67.43 10,310 2,000 0.8
30/12/2019
67.80
 10,850 68.17 69.20 67.80 9,420 0 0.9
27/12/2019
68.17
 8,820 67.80 68.83 67.65 6,840 2,150 0.4
26/12/2019
67.80
 6,280 68.39 68.39 67.06 2,410 2,740 -0.0
25/12/2019
68.39
 14,000 67.21 68.46 67.14 13,300 8,290 0.5
24/12/2019
67.21
 5,300 67.14 67.36 66.33 0 960 -0.1
23/12/2019
67.14
 10,080 68.91 68.91 67.14 470 6,110 -0.5
20/12/2019
68.91
 1,490 68.32 69.64 68.54 660 30 0.1
19/12/2019
68.32
 7,630 69.64 69.64 67.21 30 4,700 -0.4
18/12/2019
69.64
 104,960 69.72 69.72 66.25 91,010 101,670 -1.0
17/12/2019
69.72
 4,500 69.28 69.72 69.05 2,500 3,100 -0.1
16/12/2019
69.28
 7,270 70.01 70.01 69.28 2,010 0 0.2
13/12/2019
70.01
 4,860 70.23 70.23 70.01 0 0 0
12/12/2019
70.23
 6,220 70.23 70.23 69.79 1,290 1,800 -0.0
11/12/2019
70.23
 2,620 70.38 70.38 69.64 800 400 0.0
10/12/2019
70.38
 4,210 70.60 70.60 70.01 620 390 0.0
09/12/2019
70.60
 32,620 68.98 70.60 68.98 16,780 600 1.5
06/12/2019
68.98
 2,020 69.28 69.57 68.91 720 0 0.1
05/12/2019
69.28
 1,450 68.98 69.50 68.91 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |