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)
17/02/2017
50.86
 39,990 51.09 51.31 50.18 1,160 18,060 -1.9
16/02/2017
51.09
 135,950 50.63 51.13 49.73 300 0 0.0
15/02/2017
50.63
 80,890 51.58 51.90 50.63 110 0 0.0
14/02/2017
51.58
 69,040 51.54 51.99 51.40 0 1,160 -0.1
13/02/2017
51.54
 43,700 51.81 52.22 51.54 0 300 -0.0
10/02/2017
51.81
 25,080 52.08 52.22 51.54 1,500 110 0.2
09/02/2017
52.08
 41,650 51.76 52.35 51.94 204,090 203,660 0.0
08/02/2017
51.76
 104,540 51.90 51.99 51.49 1,000 0 0.1
07/02/2017
51.90
 47,970 51.67 52.58 51.67 3,880 1,490 0.3
06/02/2017
51.67
 96,100 50.86 51.67 51.04 67,390 20,420 5.5
03/02/2017
50.86
 72,750 50.18 51.31 50.23 5,500 1,000 0.5
02/02/2017
50.18
 138,860 49.73 51.99 50.18 689,340 693,220 -0.4
25/01/2017
49.73
 150,280 48.60 50.14 48.37 0 47,390 -5.2
24/01/2017
48.60
 70,060 49.05 49.05 48.37 21,160 26,660 -0.6
23/01/2017
49.05
 49,200 49.64 49.64 49.01 0 0 0
20/01/2017
49.64
 93,230 49.19 49.73 48.92 108,030 106,510 0.2
19/01/2017
49.19
 114,010 47.92 49.23 47.92 1,610 0 0.2
18/01/2017
47.92
 78,890 47.47 48.06 47.47 0 0 0
17/01/2017
47.47
 40,790 47.06 47.65 47.02 360 1,520 -0.1
16/01/2017
47.06
 43,160 47.92 47.97 47.06 0 1,610 -0.2
13/01/2017
47.92
 67,050 47.47 48.28 47.11 3,200 0 0.3
12/01/2017
47.47
 21,670 47.56 47.88 47.02 10 360 -0.0
11/01/2017
47.56
 126,130 46.47 47.79 46.56 0 0 0
10/01/2017
46.47
 154,100 45.89 47.24 45.66 800 3,200 -0.2
09/01/2017
45.89
 54,100 45.66 46.02 45.66 3,200 0 0.3
06/01/2017
45.66
 110,690 46.25 46.29 45.21 2,000 0 0.2
05/01/2017
46.25
 47,630 46.25 46.56 46.02 0 800 -0.1
04/01/2017
46.25
 127,780 44.71 46.25 44.53 0 3,200 -0.3
03/01/2017
44.71
 46,760 44.30 44.89 44.30 0 2,000 -0.2
30/12/2016
44.30
 88,510 43.94 44.71 44.30 0 0 0
29/12/2016
43.94
 136,050 42.90 44.30 42.50 0 0 0
28/12/2016
42.90
 49,600 42.95 42.95 42.36 0 0 0
27/12/2016
42.95
 22,490 43.08 43.08 42.04 0 0 0
26/12/2016
43.08
 8,290 42.86 43.17 42.50 0 0 0
23/12/2016
42.86
 32,420 42.59 43.13 42.72 46,560 34,810 1.1
22/12/2016
42.59
 14,310 42.95 43.17 42.50 0 0 0
21/12/2016
42.95
 23,010 42.95 42.95 42.72 56,000 56,000 0
20/12/2016
42.95
 57,240 43.40 43.63 42.95 1,290 11,750 -1.0
19/12/2016
43.40
 34,400 42.95 43.63 42.95 0 0 0
16/12/2016
42.95
 32,500 42.95 43.13 42.72 0 0 0
15/12/2016
42.95
 49,930 43.13 43.35 42.50 1,530 1,280 0.0
14/12/2016
43.13
 68,250 41.82 43.17 41.82 10 0 0.0
13/12/2016
41.82
 53,870 42.50 42.68 41.59 164,710 164,710 0
12/12/2016
42.50
 53,160 43.58 43.58 41.37 20,500 21,530 -0.1
09/12/2016
43.58
 17,980 43.81 43.81 43.26 0 0 0
08/12/2016
43.81
 20,550 42.95 43.81 42.95 0 0 0
07/12/2016
42.95
 49,180 43.08 43.85 42.81 60 500 -0.0
06/12/2016
43.08
 55,280 43.99 44.30 43.08 165,903 165,903 0
05/12/2016
43.99
 16,400 44.30 44.30 43.67 0 0 0
02/12/2016
44.30
 36,700 44.08 44.30 43.85 18,240 60 1.8
01/12/2016
44.08
 52,700 44.39 44.62 43.90 4,520 0 0.4
30/11/2016
44.39
 39,410 44.39 44.53 43.63 500 0 0.0
29/11/2016
44.39
 53,430 44.53 44.53 41.46 0 18,240 -1.7
28/11/2016
44.53
 40,770 44.98 45.21 44.12 800 4,520 -0.4
25/11/2016
44.98
 61,990 45.52 45.66 44.98 880 500 0.0
24/11/2016
45.52
 196,280 44.17 45.89 44.17 0 0 0
23/11/2016
44.17
 53,470 44.21 44.53 43.67 0 800 -0.1
22/11/2016
44.21
 94,300 44.49 44.49 43.63 66,580 67,460 -0.1
21/11/2016
44.49
 55,080 44.67 44.67 43.72 0 0 0
18/11/2016
44.67
 38,790 44.98 45.21 44.26 103,410 100,000 0.3
17/11/2016
44.98
 132,510 44.08 45.57 43.99 1,970 0 0.2
16/11/2016
44.08
 57,610 43.85 44.08 43.40 0 0 0
15/11/2016
43.85
 36,950 43.49 44.03 43.04 0 3,410 -0.3
14/11/2016
43.49
 18,020 44.17 44.17 42.95 0 1,970 -0.2
11/11/2016
44.17
 22,880 44.26 44.53 43.85 500 0 0.0
10/11/2016
44.26
 31,830 43.04 44.49 43.85 0 0 0
09/11/2016
43.04
 96,970 44.08 44.08 42.72 0 0 0
08/11/2016
44.08
 27,610 44.49 44.53 43.85 0 500 -0.0
07/11/2016
44.49
 27,770 44.53 44.58 44.21 1,000 0 0.1
04/11/2016
44.53
 42,420 43.85 44.80 43.90 0 0 0
03/11/2016
43.85
 31,160 44.08 44.08 43.63 500 0 0.0
02/11/2016
44.08
 26,860 44.76 44.76 44.08 500 1,000 -0.0
01/11/2016
44.76
 63,300 44.53 44.76 43.85 1,000 0 0.1
31/10/2016
44.53
 39,980 45.16 45.43 44.53 0 500 -0.0
28/10/2016
45.16
 40,070 44.39 45.16 44.30 0 500 -0.0
27/10/2016
44.39
 20,750 44.21 44.71 44.08 6,390 1,000 0.5
26/10/2016
44.21
 58,560 44.08 44.30 43.45 0 0 0
25/10/2016
44.08
 55,630 43.22 44.26 42.50 520 0 0.0
24/10/2016
43.22
 212,670 45.66 46.56 42.99 0 6,390 -0.6
21/10/2016
45.66
 164,320 49.10 49.10 45.66 0 0 0
20/10/2016
49.10
 29,320 49.50 49.73 48.78 39,600 40,120 -0.1
19/10/2016
49.50
 75,200 48.96 49.64 48.60 0 0 0
18/10/2016
48.96
 58,580 49.50 49.50 48.83 1,000 0 0.1
17/10/2016
49.50
 10,340 49.55 50.18 49.28 0 0 0
14/10/2016
49.55
 53,940 49.77 50.18 49.28 0 0 0
13/10/2016
49.77
 21,620 49.73 50.14 49.01 10 1,000 -0.1
12/10/2016
49.73
 40,550 48.87 49.96 48.19 0 0 0
11/10/2016
48.87
 133,710 48.87 49.28 47.51 0 0 0
10/10/2016
48.87
 30,810 50.41 50.59 48.87 0 0 0
07/10/2016
50.41
 156,940 50.59 50.86 48.37 49,240 48,920 0.0
06/10/2016
50.59
 74,300 50.63 51.09 50.27 3,130 0 0.4
05/10/2016
50.63
 86,740 51.09 51.54 50.18 0 0 0
04/10/2016
51.09
 188,990 52.58 53.57 51.04 1,500 320 0.1
03/10/2016
52.58
 206,950 50.63 52.89 50.72 400 3,130 -0.3
30/09/2016
50.63
 101,510 49.77 50.86 49.28 0 0 0
29/09/2016
49.77
 211,780 49.46 50.41 49.19 0 1,500 -0.2
28/09/2016
49.46
 79,550 49.96 50.32 49.28 0 400 -0.0
27/09/2016
49.96
 149,160 49.96 50.59 49.46 0 0 0
26/09/2016
49.96
 97,580 48.83 50.23 48.83 0 0 0
23/09/2016
48.83
 62,210 48.83 49.68 48.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |