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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |