CTCP Dược Hậu Giang (dhg)

93.40
-0.20
(-0.21%)
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
(2026-05-20) 		-0.80 -0.85% 191,800 -49,750 0
93
95
93.40
2 tháng
(2026-04-20) 		-6 -6.02% 583,400 -6,070 0
93
102
93.40
3 tháng
(2026-03-23) 		-6.20 -6.21% 857,800 -8,030 -0.3
93
102
93.40
6 tháng
(2025-12-22) 		-7.80 -7.69% 1,794,700 54,770 6.2
93
106.90
93.40
12 tháng
(2025-06-24) 		-5.90 -5.93% 3,919,300 204,470 22.0
93
108.10
93.40
24 tháng
(2024-07-01) 		-6.22 -6.23% 10,474,000 150,982 12.3
84.55
108.10
93.40
36 tháng
(2023-07-05) 		-19.51 -17.25% 17,771,300 -14,787 -4.2
84.30
118.99
93.40
60 tháng
(2021-07-15) 		19.99 27.15% 30,434,000 -814,389 -93.3
66.01
118.99
93.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2017
62.57
 211,170 61.98 63.07 62.03 80,000 80,050 -0.0
30/03/2017
61.98
 156,500 59.81 62.52 60.13 50 100 -0.0
29/03/2017
59.81
 50,080 59.72 60.53 59.45 113,570 113,620 -0.0
28/03/2017
59.72
 215,620 59.22 61.57 59.72 0 0 0
27/03/2017
59.22
 229,320 56.51 59.49 56.87 0 50 -0.0
24/03/2017
56.51
 53,160 56.56 56.96 55.83 0 0 0
23/03/2017
56.56
 98,540 55.83 56.69 55.61 0 0 0
22/03/2017
55.83
 127,500 55.15 56.06 55.11 0 0 0
21/03/2017
55.15
 134,840 55.24 55.83 54.34 10 0 0.0
20/03/2017
55.24
 82,730 55.88 56.24 55.24 0 0 0
17/03/2017
55.88
 86,570 55.83 56.28 54.70 20,890 20,890 0
16/03/2017
55.83
 68,200 55.43 56.42 55.15 50 0 0.0
15/03/2017
55.43
 48,950 56.10 56.42 55.38 6,720 0 0.8
14/03/2017
56.10
 94,340 56.24 56.51 55.15 25,150 25,000 0.0
13/03/2017
56.24
 110,440 54.75 56.51 53.84 0 50 -0.0
10/03/2017
54.75
 79,270 55.56 55.83 54.25 400 6,720 -0.8
09/03/2017
55.56
 78,780 54.34 56.06 54.25 0 150 -0.0
08/03/2017
54.34
 39,820 54.97 55.15 54.07 0 0 0
07/03/2017
54.97
 308,000 51.99 55.15 52.03 100 400 -0.0
06/03/2017
51.99
 31,240 51.99 52.44 51.67 0 0 0
03/03/2017
51.99
 62,530 51.94 51.99 51.22 0 0 0
02/03/2017
51.94
 26,610 51.90 51.99 51.58 0 100 -0.0
01/03/2017
51.90
 22,590 51.54 52.44 51.09 0 0 0
28/02/2017
51.54
 53,970 51.99 52.67 51.54 0 0 0
27/02/2017
51.99
 66,350 52.40 52.40 51.63 0 0 0
24/02/2017
52.40
 51,900 52.40 52.44 51.81 0 0 0
23/02/2017
52.40
 74,570 52.85 52.89 51.99 60,000 60,000 0
22/02/2017
52.85
 244,180 50.63 53.07 51.31 18,060 0 2.0
21/02/2017
50.63
 54,720 50.50 50.63 49.96 10 0 0.0
20/02/2017
50.50
 19,080 50.86 51.09 50.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |