CTCP Dược Hậu Giang (dhg)

103.70
0.20
(0.19%)
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)
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
22/09/2016
48.83
 204,190 50.18 50.18 48.06 450 0 0.0
21/09/2016
50.18
 130,350 51.36 51.36 49.73 0 0 0
20/09/2016
51.36
 142,820 51.54 51.54 49.73 1,820 0 0.2
19/09/2016
51.54
 153,760 50.68 52.89 50.68 100 450 -0.0
16/09/2016
50.68
 119,460 49.73 51.09 49.68 200 0 0.0
15/09/2016
49.73
 188,660 48.01 50.18 47.92 0 1,820 -0.2
14/09/2016
48.01
 212,090 47.24 49.19 47.47 0 100 -0.0
13/09/2016
47.24
 86,440 46.75 47.47 46.20 100 200 -0.0
12/09/2016
46.75
 160,830 47.47 47.47 45.57 0 0 0
09/09/2016
47.47
 359,780 46.56 49.28 46.56 209,613 209,613 0
08/09/2016
46.56
 192,760 45.21 46.56 44.76 0 100 -0.0
07/09/2016
45.21
 232,200 44.08 46.56 43.63 0 0 0
06/09/2016
44.08
 69,890 44.98 45.21 43.85 0 0 0
05/09/2016
44.98
 146,040 44.08 45.21 44.53 2,350 0 0.2
01/09/2016
44.08
 79,920 43.63 44.30 43.17 0 0 0
31/08/2016
43.63
 79,030 43.17 43.63 42.50 0 0 0
30/08/2016
43.17
 36,770 42.27 43.17 41.59 0 2,350 -0.2
29/08/2016
42.27
 141,300 43.63 43.63 42.27 0 0 0
26/08/2016
43.63
 37,390 43.63 44.08 43.17 760 0 0.1
25/08/2016
43.63
 64,490 43.63 44.30 42.95 0 0 0
24/08/2016
43.63
 74,440 43.40 44.53 43.17 11,360 0 1.1
23/08/2016
43.40
 145,410 43.40 43.85 42.50 0 760 -0.1
22/08/2016
43.40
 34,110 43.40 44.30 42.95 50 0 0.0
19/08/2016
43.40
 126,780 45.21 45.21 42.50 110 11,360 -1.1
18/08/2016
45.21
 101,480 46.56 46.56 44.98 0 0 0
17/08/2016
46.56
 101,320 45.66 46.56 45.21 0 50 -0.0
16/08/2016
45.66
 252,000 43.63 46.56 43.85 25,000 25,110 -0.0
15/08/2016
43.63
 31,310 43.17 43.85 43.17 4,000 0 0.4
12/08/2016
43.17
 107,760 43.40 44.53 42.95 8,560 0 0.8
11/08/2016
43.40
 74,700 41.82 43.40 41.82 4,260 0 0.4
10/08/2016
41.82
 46,530 40.91 42.04 41.14 0 4,000 -0.4
09/08/2016
40.91
 31,690 40.24 40.91 40.01 0 8,560 -0.8
08/08/2016
40.24
 28,470 39.11 40.24 39.11 960 4,260 -0.3
05/08/2016
39.11
 44,860 39.33 39.33 38.88 6,220 0 0.5
04/08/2016
39.33
 63,130 39.33 40.24 39.11 224,800 224,800 0
03/08/2016
39.33
 51,370 40.01 40.01 39.33 0 960 -0.1
02/08/2016
40.01
 68,240 40.91 40.91 40.01 0 6,220 -0.6
01/08/2016
40.91
 87,960 41.82 41.82 40.46 10 0 0.0
29/07/2016
41.82
 37,200 42.04 42.04 40.91 0 0 0
28/07/2016
42.04
 35,310 42.04 42.04 40.91 0 0 0
27/07/2016
42.04
 59,190 40.91 42.04 40.46 10 10 -0
26/07/2016
40.91
 80,310 40.91 40.91 39.56 0 0 0
25/07/2016
40.91
 34,300 40.91 40.91 40.24 453,360 453,360 0
22/07/2016
40.91
 154,160 42.04 42.04 40.46 120 0 0.0
21/07/2016
42.04
 115,870 41.82 42.27 41.82 0 10 -0.0
20/07/2016
41.82
 69,570 42.04 42.50 41.82 0 0 0
19/07/2016
42.04
 51,260 41.59 42.95 41.37 0 120 -0.0
18/07/2016
41.59
 51,670 41.82 42.95 40.91 0 0 0
15/07/2016
41.82
 176,680 43.40 44.30 40.69 0 0 0
14/07/2016
43.40
 186,170 44.98 45.66 43.40 4,260 0 0.4
13/07/2016
44.98
 119,190 45.66 47.02 44.98 10,560 0 1.1
12/07/2016
45.66
 153,430 45.66 46.11 44.08 0 0 0
11/07/2016
45.66
 126,640 47.02 47.92 44.76 0 4,260 -0.4
08/07/2016
47.02
 162,850 47.92 48.83 47.02 0 10,560 -1.1
07/07/2016
47.92
 364,470 44.98 47.92 44.76 300 0 0.0
06/07/2016
44.98
 212,370 44.98 44.98 44.08 7,350 0 0.7
05/07/2016
44.98
 213,520 45.66 46.11 44.53 132,750 132,700 0.0
04/07/2016
45.66
 234,140 45.66 47.02 45.66 66,400 66,700 -0.0
01/07/2016
45.66
 196,660 46.56 47.02 45.21 67,976 75,276 -0.7
30/06/2016
46.56
 166,040 44.53 47.02 44.98 0 50 -0.0
29/06/2016
44.53
 113,420 42.72 44.76 42.72 0 0 0
28/06/2016
42.72
 304,120 40.91 43.63 40.91 0 50 -0.0
27/06/2016
40.91
 95,560 41.59 41.82 39.56 0 0 0
24/06/2016
41.59
 202,540 42.50 42.50 39.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |