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)
04/12/2019
68.98
 3,350 69.28 69.28 68.98 2,160 640 0.1
03/12/2019
69.28
 24,420 69.28 69.57 68.69 16,610 18,680 -0.2
02/12/2019
69.28
 5,530 68.69 69.57 68.69 1,430 280 0.1
29/11/2019
68.69
 4,950 68.83 69.28 68.69 2,970 1,020 0.2
28/11/2019
68.83
 6,570 69.28 69.57 68.76 1,410 0 0.1
27/11/2019
69.28
 2,250 69.64 69.72 68.98 500 850 -0.0
26/11/2019
69.64
 12,910 68.76 69.64 68.76 7,690 200 0.7
25/11/2019
68.76
 7,720 69.28 69.28 67.80 5,900 710 0.5
22/11/2019
69.28
 21,130 69.28 70.01 68.91 16,120 5,780 1.0
21/11/2019
69.28
 9,890 68.61 69.28 68.32 7,970 5,020 0.3
20/11/2019
68.61
 7,030 68.98 69.28 68.61 4,180 0 0.4
19/11/2019
68.98
 14,680 70.01 70.01 68.76 4,000 5,630 -0.2
18/11/2019
70.01
 5,740 70.75 70.75 69.64 1,730 90 0.2
15/11/2019
70.75
 7,900 71.34 71.34 70.38 450 2,530 -0.2
14/11/2019
71.34
 45,280 69.28 71.49 68.54 13,170 1,400 1.1
13/11/2019
69.28
 22,520 69.28 69.28 68.46 21,180 18,520 0.2
12/11/2019
69.28
 14,880 69.20 69.28 68.76 14,460 0 1.4
11/11/2019
69.20
 6,650 69.28 69.42 69.20 500 420 0.0
08/11/2019
69.28
 14,490 68.54 69.28 68.69 14,010 0 1.3
07/11/2019
68.54
 101,000 69.20 69.35 68.46 89,580 96,700 -0.7
06/11/2019
69.20
 3,190 69.28 69.50 69.13 0 860 -0.1
05/11/2019
69.28
 10,860 69.28 69.50 69.28 4,210 1,990 0.2
04/11/2019
69.28
 17,220 68.17 69.42 68.17 12,470 0 1.2
01/11/2019
68.17
 9,770 68.24 68.76 67.87 5,240 3,920 0.1
31/10/2019
68.24
 9,220 68.24 68.76 67.87 8,350 5,260 0.3
30/10/2019
68.24
 22,870 68.61 68.91 66.33 8,890 15,540 -0.6
29/10/2019
68.61
 5,320 68.91 69.28 68.54 3,480 0 0.3
28/10/2019
68.91
 21,130 67.95 68.91 67.80 16,260 0 1.5
25/10/2019
67.95
 1,710 68.91 68.91 67.80 50 0 0.0
24/10/2019
68.91
 2,620 69.05 69.05 68.54 2,290 480 0.2
23/10/2019
69.05
 12,660 69.28 69.28 67.43 2,590 4,390 -0.2
22/10/2019
69.28
 18,200 67.80 72.22 67.21 13,590 4,310 0.9
21/10/2019
67.80
 8,520 68.91 68.91 67.73 2,630 5,220 -0.2
18/10/2019
68.91
 14,890 67.43 69.13 67.73 10,550 490 0.9
17/10/2019
67.43
 1,260 67.80 68.39 67.43 0 0 0
16/10/2019
67.80
 50,900 67.65 68.91 67.14 42,000 40,650 0.1
15/10/2019
67.65
 7,310 68.54 68.54 67.65 660 1,540 -0.1
14/10/2019
68.54
 13,110 67.73 68.54 67.73 5,050 310 0.4
11/10/2019
67.73
 1,860 67.06 67.73 67.06 170 0 0.0
10/10/2019
67.06
 5,700 67.36 67.43 66.77 1,630 0 0.1
09/10/2019
67.36
 4,880 67.43 67.43 66.99 1,520 2,060 -0.0
08/10/2019
67.43
 5,380 67.65 67.80 67.06 1,690 1,770 -0.0
07/10/2019
67.65
 12,050 67.65 68.39 66.70 8,030 0 0.7
04/10/2019
67.65
 2,210 68.17 68.17 67.51 610 0 0.1
03/10/2019
68.17
 10,970 68.54 68.54 67.06 310 1,100 -0.1
02/10/2019
68.54
 8,320 69.28 69.28 67.80 720 3,900 -0.3
01/10/2019
69.28
 6,470 69.13 69.28 68.54 4,840 1,030 0.4
30/09/2019
69.13
 6,060 68.91 69.86 68.91 260 0 0.0
27/09/2019
68.91
 12,030 67.73 68.91 67.80 640 0 0.1
26/09/2019
67.73
 8,860 67.36 67.80 67.36 260 0 0.0
25/09/2019
67.36
 4,490 67.36 67.43 67.06 1,390 10 0.1
24/09/2019
67.36
 2,300 67.29 67.73 67.06 120 0 0.0
23/09/2019
67.29
 3,720 67.21 67.29 66.70 60 0 0.0
20/09/2019
67.21
 2,880 67.06 67.43 67.21 0 500 -0.0
19/09/2019
67.06
 3,140 67.06 67.21 66.92 0 0 0
18/09/2019
67.06
 2,280 67.21 67.21 66.70 260 100 0.0
17/09/2019
67.21
 4,260 67.29 67.29 66.40 100 100 -0
16/09/2019
67.29
 5,260 67.58 67.65 67.06 170 0 0.0
13/09/2019
67.58
 3,940 66.25 67.80 66.33 0 1,630 -0.1
12/09/2019
66.25
 10,050 66.25 67.06 66.25 1,410 0 0.1
11/09/2019
66.25
 12,450 67.06 67.80 66.18 700 2,400 -0.2
10/09/2019
67.06
 33,540 68.17 68.54 66.70 8,890 0 0.8
09/09/2019
68.17
 7,950 68.61 68.61 67.87 80 0 0.0
06/09/2019
68.61
 3,270 68.91 68.91 68.54 0 10 -0.0
05/09/2019
68.91
 4,350 70.38 70.38 68.91 0 1,590 -0.2
04/09/2019
70.38
 21,000 68.24 70.38 68.17 18,500 1,260 1.6
03/09/2019
68.24
 4,110 68.91 68.91 68.17 0 230 -0.0
30/08/2019
68.91
 7,170 67.80 68.91 67.80 1,810 0 0.2
29/08/2019
67.80
 9,000 68.69 68.69 67.80 60 0 0.0
28/08/2019
68.69
 4,550 68.76 69.64 68.54 140 0 0.0
27/08/2019
68.76
 2,920 68.69 68.91 68.54 0 0 0
26/08/2019
68.69
 12,000 69.28 69.28 68.10 2,610 0 0.2
23/08/2019
69.28
 7,110 69.64 69.64 69.20 210 0 0.0
22/08/2019
69.64
 15,180 69.57 69.64 69.28 7,500 0 0.7
21/08/2019
69.57
 15,570 70.38 70.38 69.50 4,040 3,460 0.1
20/08/2019
70.38
 5,200 70.38 70.60 69.28 160 0 0.0
19/08/2019
70.38
 19,310 69.28 70.38 68.98 10,120 2,560 0.7
16/08/2019
69.28
 16,330 70.01 70.38 68.17 290 0 0.0
15/08/2019
70.01
 10,230 69.42 70.01 68.39 2,270 3,990 -0.2
14/08/2019
69.42
 28,500 69.28 69.64 69.13 16,300 17,010 -0.1
13/08/2019
69.28
 36,380 70.75 72.00 68.54 4,230 17,370 -1.2
12/08/2019
70.75
 37,130 71.49 71.85 70.75 1,500 0 0.1
09/08/2019
71.49
 75,130 70.45 72.22 70.75 430 2,680 -0.2
08/08/2019
70.45
 46,850 70.53 70.75 68.98 16,200 500 1.5
07/08/2019
70.53
 26,260 70.09 70.75 69.28 17,600 0 1.7
06/08/2019
70.09
 10,760 71.49 71.49 70.01 1,200 1,200 -0.0
05/08/2019
71.49
 15,130 70.01 71.49 70.01 4,000 2,120 0.2
02/08/2019
70.01
 79,060 71.12 71.49 69.94 16,880 4,850 1.1
01/08/2019
71.12
 63,170 72.96 73.11 71.12 41,080 10 4.0
31/07/2019
72.96
 32,870 73.62 73.84 72.74 16,680 5,680 1.1
30/07/2019
73.62
 20,510 74.14 74.36 73.40 3,710 2,180 0.2
29/07/2019
74.14
 18,620 74.80 74.80 74.07 2,070 780 0.1
26/07/2019
74.80
 17,450 74.80 75.24 74.43 5,010 0 0.5
25/07/2019
74.80
 13,540 74.80 75.39 74.43 1,520 0 0.2
24/07/2019
74.80
 10,020 74.88 75.02 74.07 150 0 0.0
23/07/2019
74.88
 15,630 75.02 75.54 74.88 10,030 700 1.0
22/07/2019
75.02
 50,290 75.54 76.94 74.88 13,000 20 1.3
19/07/2019
75.54
 32,240 73.70 75.91 73.70 15,630 620 1.5
18/07/2019
73.70
 30,450 75.54 75.54 73.70 4,010 7,000 -0.3
17/07/2019
75.54
 37,480 75.54 75.91 74.80 20,000 1,070 1.9

Chính sách bảo mật | Điều khoản sử dụng |