CTCP Dược Hậu Giang (dhg)

102
0
(0%)
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
(2026-02-23) 		-2.20 -2.12% 243,300 7,200 0.7
99
104.70
102
2 tháng
(2026-01-16) 		-4.90 -4.59% 617,000 28,700 3.0
99
106.90
102
3 tháng
(2025-12-17) 		-0.20 -0.20% 1,005,900 90,100 9.3
99
106.90
102
6 tháng
(2025-09-18) 		-0.30 -0.29% 2,083,000 139,500 14.5
99
108.10
102
12 tháng
(2025-03-24) 		7.24 7.66% 4,915,400 315,247 30.0
84.55
108.10
102
24 tháng
(2024-03-27) 		2.67 2.69% 11,027,000 128,077 9.1
84.55
108.10
102
36 tháng
(2023-04-03) 		25.13 32.78% 19,596,000 -445,617 -52.2
75.76
118.99
102
60 tháng
(2021-04-12) 		25.68 33.73% 30,878,200 -787,149 -91.1
66.01
118.99
102
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
69.59
 217,880 69.87 69.87 69.37 500 0 0.0
21/09/2018
69.87
 363,560 69.95 70.23 68.58 820 700 0.0
20/09/2018
69.95
 216,290 68.72 69.95 68.50 71,060 2,420 6.6
19/09/2018
68.72
 390,610 67.85 68.86 67.85 61,260 104,340 -4.1
18/09/2018
67.85
 344,140 67.78 68.00 66.77 50,000 116,660 -6.3
17/09/2018
67.78
 239,330 66.70 68.07 66.41 20,400 41,150 -1.9
14/09/2018
66.70
 214,610 67.21 67.78 66.63 1,420 105,800 -9.7
13/09/2018
67.21
 356,780 66.34 67.78 66.34 1,390 157,980 -14.6
12/09/2018
66.34
 130,450 66.41 67.28 66.34 15,420 35,170 -1.8
11/09/2018
66.41
 128,150 66.27 66.70 65.98 2,300 50,480 -4.4
10/09/2018
66.27
 163,480 66.34 66.34 65.98 2,390 77,520 -6.9
07/09/2018
66.34
 191,870 65.91 66.41 65.91 19,890 40,000 -1.9
06/09/2018
65.91
 144,820 66.05 66.34 65.62 5,590 62,770 -5.2
05/09/2018
66.05
 250,890 66.85 66.85 65.76 4,890 65,660 -5.6
04/09/2018
66.85
 339,340 66.56 67.71 66.48 63,660 153,040 -8.2
31/08/2018
66.56
 166,350 66.56 67.64 66.56 4,980 100,020 -8.8
30/08/2018
66.56
 360,620 65.98 66.77 65.84 25,360 234,220 -19.2
29/08/2018
65.98
 245,480 66.85 67.06 65.84 4,610 109,550 -9.7
28/08/2018
66.85
 238,860 67.64 67.78 66.70 31,620 116,140 -7.9
27/08/2018
67.64
 221,890 69.22 69.22 67.64 3,380 116,740 -10.7
24/08/2018
69.22
 174,220 69.22 69.22 68.36 8,800 62,550 -5.1
23/08/2018
69.22
 146,570 69.87 69.87 69.08 9,580 11,210 -0.2
22/08/2018
69.87
 186,800 69.22 70.23 69.59 64,120 0 6.2
21/08/2018
69.22
 401,520 69.22 69.22 66.99 13,550 56,170 -4.1
20/08/2018
69.22
 432,940 71.75 71.75 69.22 11,360 2,510 0.9
17/08/2018
71.75
 101,420 73.55 74.13 71.75 780 300 0.0
16/08/2018
73.55
 60,120 74.63 74.63 72.47 1,330 1,000 0.0
15/08/2018
74.63
 99,230 76.15 76.15 73.91 11,980 50 1.2
14/08/2018
76.15
 135,560 77.16 77.88 76.07 10,620 2,730 0.8
13/08/2018
77.16
 235,740 73.91 77.16 73.55 196,420 2,830 18.7
10/08/2018
73.91
 270,210 72.40 74.06 72.18 9,140 41,080 -3.2
09/08/2018
72.40
 384,400 73.55 74.20 72.11 3,200 152,990 -15.2
08/08/2018
73.55
 376,330 73.55 74.13 73.41 8,070 160,850 -15.6
07/08/2018
73.55
 260,720 73.55 73.91 72.54 4,080 178,360 -17.8
06/08/2018
73.55
 328,950 72.11 74.13 72.18 390 241,550 -24.5

Chính sách bảo mật | Điều khoản sử dụng |