CTCP Dược Hậu Giang (dhg)

101.80
0.50
(0.49%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |