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)
20/02/2019
69.37
 341,930 70.67 70.67 68.36 929,750 163,130 81.8
19/02/2019
70.67
 883,330 69.95 70.67 67.78 2,130 223,740 -21.3
18/02/2019
69.95
 982,670 67.06 69.95 65.47 9,840 343,460 -30.7
15/02/2019
67.06
 446,610 64.03 67.06 63.46 22,210 355,590 -30.3
14/02/2019
64.03
 167,680 62.09 64.03 62.73 12,000 44,700 -2.9
13/02/2019
62.09
 96,080 61.51 62.09 61.44 6,130 53,090 -4.0
12/02/2019
61.51
 51,990 61.29 61.65 61.29 14,760 704,538 -59.3
11/02/2019
61.29
 20,660 61.36 61.58 60.86 1,910 1,930 -0.0
01/02/2019
61.36
 44,490 61.29 61.36 60.43 3,300 1,610 0.1
31/01/2019
61.29
 26,930 60.57 61.29 60.57 1,060 490,200 -41.6
30/01/2019
60.57
 15,690 60.43 60.86 60.28 2,670 100,000 -8.3
29/01/2019
60.43
 58,520 60.43 60.93 60.07 13,500 5,000 0.7
28/01/2019
60.43
 49,110 61.22 61.22 60.21 770 18,490 -1.5
25/01/2019
61.22
 64,480 60.57 61.29 60.21 200 1,001,390 -85.1
24/01/2019
60.57
 29,390 60.43 60.72 60.28 360 700 -0.0
23/01/2019
60.43
 135,070 61.00 61.73 60.28 10 301,020 -25.6
22/01/2019
61.00
 105,950 60.79 61.29 59.85 2,050 1,020 0.1
21/01/2019
60.79
 96,600 60.28 60.79 59.85 50 14,470 -1.2
18/01/2019
60.28
 76,910 59.56 60.43 59.49 17,450 237,155 -18.1
17/01/2019
59.56
 117,620 59.20 60.21 58.05 4,380 41,340 -3.1
16/01/2019
59.20
 102,050 58.41 59.27 58.41 1,530 39,870 -3.1
15/01/2019
58.41
 101,570 58.41 59.13 57.69 1,250 46,700 -3.7
14/01/2019
58.41
 211,030 57.62 59.13 56.24 52,390 83,780 -2.6
11/01/2019
57.62
 139,310 55.88 57.83 54.80 14,460 7,040 0.6
10/01/2019
55.88
 82,280 54.44 56.46 54.08 30 310 -0.0
09/01/2019
54.44
 103,150 53.94 54.87 54.08 100 38,660 -2.9
08/01/2019
53.94
 75,610 54.08 54.80 53.72 3,490 24,820 -1.6
07/01/2019
54.08
 70,990 53.00 54.30 53.00 1,310 20 0.1
04/01/2019
53.00
 53,830 53.00 53.22 52.42 1,940 4,190 -0.2
03/01/2019
53.00
 183,400 54.95 54.95 53.00 70 11,880 -0.9
02/01/2019
54.95
 46,610 56.97 56.97 54.95 1,630 0 0.1
28/12/2018
56.97
 74,670 54.66 56.97 54.44 20,000 2,040 1.4
27/12/2018
54.66
 109,780 54.59 55.31 54.59 15,570 6,570 0.7
26/12/2018
54.59
 85,160 55.96 55.96 54.59 1,790 2,000 -0.0
25/12/2018
55.96
 100,820 56.61 56.61 52.71 14,390 7,000 0.6
24/12/2018
56.61
 53,390 57.69 57.69 56.61 180 1,630 -0.1
21/12/2018
57.69
 90,950 58.05 58.05 56.32 28,490 19,770 0.7
20/12/2018
58.05
 143,150 58.91 59.13 57.83 11,620 60,230 -3.9
19/12/2018
58.91
 175,620 59.42 59.71 58.41 7,000 22,680 -1.3
18/12/2018
59.42
 64,590 59.99 59.99 59.20 1,610 11,910 -0.8
17/12/2018
59.99
 97,690 59.49 60.28 59.35 3,660 8,430 -0.4
14/12/2018
59.49
 102,580 59.49 59.85 59.35 5,650 4,580 0.1
13/12/2018
59.49
 135,940 59.71 59.85 59.42 14,120 44,130 -2.5
12/12/2018
59.71
 61,540 59.35 59.85 59.49 32,410 1,000 2.6
11/12/2018
59.35
 149,090 60.57 60.57 59.13 17,950 63,540 -3.8
10/12/2018
60.57
 80,510 60.93 60.93 60.43 15,810 16,890 -0.1
07/12/2018
60.93
 118,540 60.50 61.08 60.57 23,020 22,780 0.0
06/12/2018
60.50
 95,310 60.57 61.00 60.21 35,500 20,260 1.3
05/12/2018
60.57
 69,670 60.43 60.57 59.85 6,780 3,200 0.3
04/12/2018
60.43
 205,210 60.21 61.00 60.21 56,590 15,640 3.4
03/12/2018
60.21
 165,620 59.13 60.28 59.13 74,640 10,610 5.3
30/11/2018
59.13
 57,690 59.49 59.49 58.41 590 13,270 -1.0
29/11/2018
59.49
 119,630 59.42 60.28 58.91 15,290 14,520 0.1
28/11/2018
59.42
 47,270 59.56 59.78 59.13 1,160 0 0.1
27/11/2018
59.56
 100,430 60.57 60.57 59.27 30 55,550 -4.6
26/11/2018
60.57
 25,610 60.57 61.29 60.36 710 0 0.1
23/11/2018
60.57
 71,810 61.44 61.44 60.36 270 15,640 -1.3
22/11/2018
61.44
 157,080 60.93 61.94 60.93 52,050 54,180 -0.2
21/11/2018
60.93
 47,700 60.93 60.93 60.21 3,700 0 0.3
20/11/2018
60.93
 91,970 59.92 61.29 59.63 1,100 29,060 -2.3
19/11/2018
59.92
 70,030 59.35 60.28 59.27 4,020 0 0.3
16/11/2018
59.35
 83,630 59.35 59.49 58.84 110 0 0.0
15/11/2018
59.35
 47,700 59.42 59.78 58.91 10 3,000 -0.2
14/11/2018
59.42
 92,660 59.13 59.85 59.13 4,030 24,500 -1.7
13/11/2018
59.13
 108,540 61.08 61.08 59.13 320 0 0.0
12/11/2018
61.08
 54,780 61.15 61.15 60.21 15,780 2,300 1.1
09/11/2018
61.15
 119,420 61.58 62.01 60.50 7,100 13,070 -0.5
08/11/2018
61.58
 182,360 60.57 61.87 59.85 1,250 91,860 -7.5
07/11/2018
60.57
 149,960 61.29 61.29 59.85 10,990 83,280 -6.1
06/11/2018
61.29
 253,740 59.85 62.01 59.85 10 141,370 -12.0
05/11/2018
59.85
 65,270 60.43 60.43 59.56 4,710 23,790 -1.6
02/11/2018
60.43
 145,090 60.43 61.15 60.36 12,370 93,490 -6.8
01/11/2018
60.43
 35,970 60.57 61.29 59.99 3,310 5,580 -0.2
31/10/2018
60.57
 49,160 60.36 61.29 60.36 120 2,240 -0.2
30/10/2018
60.36
 50,000 60.43 60.57 60.14 11,900 3,500 0.7
29/10/2018
60.43
 76,330 61.36 61.36 59.20 2,240 32,720 -2.5
26/10/2018
61.36
 63,080 61.44 62.59 61.08 2,360 470 0.2
25/10/2018
61.44
 62,280 62.73 62.73 60.93 2,970 4,070 -0.1
24/10/2018
62.73
 42,270 62.88 63.82 62.73 1,760 300 0.1
23/10/2018
62.88
 36,960 63.67 64.18 62.73 1,390 650 0.1
22/10/2018
63.67
 73,940 63.53 63.82 63.10 520 19,600 -1.7
19/10/2018
63.53
 101,900 64.90 65.26 63.53 860 2,600 -0.2
18/10/2018
64.90
 56,970 65.62 65.76 64.90 510 0 0.0
17/10/2018
65.62
 95,080 65.91 66.34 65.62 2,170 56,140 -4.9
16/10/2018
65.91
 45,590 65.98 66.34 65.76 70 26,450 -2.4
15/10/2018
65.98
 101,730 66.20 66.41 64.90 41,500 0 3.8
12/10/2018
66.20
 143,180 64.68 66.20 62.88 58,750 50,640 0.7
11/10/2018
64.68
 147,750 66.34 66.34 63.89 960 840 0.0
10/10/2018
66.34
 89,600 65.98 66.85 65.98 2,660 59,190 -5.2
09/10/2018
65.98
 457,530 67.64 67.64 65.98 25,150 85,090 -5.5
08/10/2018
67.64
 79,690 67.78 68.50 67.49 610 550 0.0
05/10/2018
67.78
 180,180 67.78 68.58 67.64 37,850 480 3.5
04/10/2018
67.78
 167,410 69.95 69.95 67.78 288,640 0 29.9
03/10/2018
69.95
 163,570 69.95 70.59 69.51 1,650 23,130 -2.1
02/10/2018
69.95
 259,730 72.11 72.11 69.95 2,794,700 6,340 297.7
01/10/2018
72.11
 567,870 72.11 72.11 69.87 4,700 0 0.5
28/09/2018
72.11
 184,130 72.83 72.83 71.89 10 35,240 -3.5
27/09/2018
72.83
 466,990 71.39 72.83 70.81 10,280 80,260 -7.1
26/09/2018
71.39
 335,060 69.95 71.39 69.44 0 0 0
25/09/2018
69.95
 338,900 69.59 70.09 68.72 320 1,110 -0.1

Chính sách bảo mật | Điều khoản sử dụng |