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)
04/05/2016
36.63
 11,100 36.63 36.63 36.19 20 0 0.0
29/04/2016
36.63
 30,890 37.06 37.06 36.41 24,520 24,770 -0.0
28/04/2016
37.06
 20,760 37.06 37.06 36.63 0 3,970 -0.3
27/04/2016
37.06
 60,400 37.28 37.50 36.84 0 20 -0.0
26/04/2016
37.28
 64,580 36.63 37.28 36.19 500 0 0.0
25/04/2016
36.63
 34,630 37.06 37.06 36.63 580 0 0.0
22/04/2016
37.06
 26,560 36.84 37.28 36.63 10 0 0.0
21/04/2016
36.84
 65,360 36.63 37.06 36.41 10 500 -0.0
20/04/2016
36.63
 114,210 36.19 37.06 35.98 500 580 -0.0
19/04/2016
36.19
 156,620 38.80 38.80 36.19 39,610 39,610 0
15/04/2016
38.80
 98,060 39.01 39.45 38.58 430 0 0.0
14/04/2016
39.01
 37,600 39.88 39.88 39.01 79,500 80,000 -0.0
13/04/2016
39.88
 113,810 39.45 40.75 39.45 0 0 0
12/04/2016
39.45
 67,670 39.88 40.31 39.45 0 430 -0.0
11/04/2016
39.88
 152,590 38.80 40.53 39.01 80,000 80,000 0
08/04/2016
38.80
 189,310 37.28 39.45 36.63 70,000 70,000 0
07/04/2016
37.28
 66,120 37.71 38.36 37.06 0 0 0
06/04/2016
37.71
 24,610 37.28 37.71 37.06 0 0 0
05/04/2016
37.28
 21,580 36.84 37.28 36.63 910 0 0.1
04/04/2016
36.84
 18,720 36.41 37.06 36.41 53,970 53,970 0
01/04/2016
36.41
 29,250 36.41 36.63 35.98 0 0 0
31/03/2016
36.41
 135,720 37.93 37.93 35.54 121,000 121,910 -0.1
30/03/2016
37.93
 30,750 37.71 37.93 37.28 0 0 0
29/03/2016
37.71
 116,900 37.06 38.36 36.84 0 0 0
28/03/2016
37.06
 35,410 37.06 37.28 36.41 50,910 50,910 0
25/03/2016
37.06
 37,370 37.50 37.50 36.63 0 0 0
24/03/2016
37.50
 44,430 37.71 38.36 37.28 9,830 0 0.9
23/03/2016
37.71
 133,060 35.98 37.71 35.98 2,880 0 0.2
22/03/2016
35.98
 48,420 36.19 36.63 35.76 0 0 0
21/03/2016
36.19
 59,910 36.84 36.84 35.98 60 9,830 -0.8
18/03/2016
36.84
 60,980 36.84 37.28 36.41 15,630 2,880 1.1
17/03/2016
36.84
 76,710 36.19 36.84 35.98 0 0 0
16/03/2016
36.19
 42,700 36.84 37.28 36.19 0 60 -0.0
15/03/2016
36.84
 88,120 37.06 37.06 36.19 0 15,630 -1.3
14/03/2016
37.06
 59,810 37.50 37.50 36.84 480 0 0.0
11/03/2016
37.50
 49,070 37.71 37.93 37.06 72,000 72,000 0
10/03/2016
37.71
 55,540 37.28 37.71 36.84 420 0 0.0
09/03/2016
37.28
 50,610 36.41 37.28 36.19 14,840 480 1.2
08/03/2016
36.41
 105,740 36.84 37.28 35.54 180,000 180,000 0
07/03/2016
36.84
 91,680 37.71 38.15 36.41 0 420 -0.0
04/03/2016
37.71
 83,980 37.71 38.58 37.06 24,710 39,540 -1.3
03/03/2016
37.71
 49,190 38.58 38.80 37.71 140,000 140,000 0
02/03/2016
38.58
 56,970 38.58 39.01 38.36 0 0 0
01/03/2016
38.58
 80,390 38.80 39.01 38.36 50,660 50,000 0.1
29/02/2016
38.80
 91,090 37.71 39.23 37.71 45,000 45,010 -0.0
26/02/2016
37.71
 116,260 36.19 37.71 35.98 0 0 0
25/02/2016
36.19
 106,930 35.98 36.63 35.98 0 660 -0.1
24/02/2016
35.98
 56,500 35.98 36.19 35.76 30,000 30,000 0
23/02/2016
35.98
 120,270 35.98 36.63 35.76 75,000 75,000 0
22/02/2016
35.98
 118,570 34.24 35.98 34.03 500 0 0.0
19/02/2016
34.24
 75,100 34.24 34.24 33.81 500 0 0.0
18/02/2016
34.24
 107,290 34.68 35.33 34.03 127,700 127,240 0.0
17/02/2016
34.68
 219,480 34.24 35.98 34.24 135,000 135,500 -0.0
16/02/2016
34.24
 156,840 32.51 34.68 32.51 0 500 -0.0
15/02/2016
32.51
 73,480 31.64 32.51 31.64 2,000 460 0.1
05/02/2016
31.64
 66,540 31.64 32.29 31.64 0 0 0
04/02/2016
31.64
 38,170 31.64 32.29 31.64 0 0 0
03/02/2016
31.64
 85,390 30.56 32.29 30.78 42,870 42,000 0.1
02/02/2016
30.56
 59,620 28.83 30.78 28.18 40 0 0.0
01/02/2016
28.83
 5,000 28.61 29.26 28.61 0 0 0
29/01/2016
28.61
 17,550 27.31 28.61 27.74 2,320 2,870 -0.0
28/01/2016
27.31
 16,190 27.31 27.74 26.88 70,130 70,040 0.0
27/01/2016
27.31
 4,990 27.31 27.53 26.88 0 0 0
26/01/2016
27.31
 13,420 27.53 27.53 26.44 930 2,320 -0.1
25/01/2016
27.53
 2,620 27.09 27.74 27.31 0 130 -0.0
22/01/2016
27.09
 11,510 27.09 27.31 27.09 10 0 0.0
21/01/2016
27.09
 20,060 27.09 27.31 26.01 101,480 102,400 -0.1
20/01/2016
27.09
 4,100 27.31 27.31 26.66 0 0 0
19/01/2016
27.31
 20,650 26.66 27.74 26.44 0 10 -0.0
18/01/2016
26.66
 10,670 27.31 27.53 26.66 200,270 200,000 0.0
15/01/2016
27.31
 20,380 27.31 27.74 27.31 1,620 0 0.1
14/01/2016
27.31
 32,020 27.74 27.96 27.31 110,000 110,000 0
13/01/2016
27.74
 9,400 27.74 27.96 27.74 0 270 -0.0
12/01/2016
27.74
 7,940 27.74 27.74 27.53 0 1,620 -0.1
11/01/2016
27.74
 2,170 28.18 28.18 27.74 0 0 0
08/01/2016
28.18
 7,010 28.18 28.18 27.74 0 0 0
07/01/2016
28.18
 2,970 28.18 28.61 27.53 330 0 0.0
06/01/2016
28.18
 8,990 28.18 28.39 28.18 0 0 0
05/01/2016
28.18
 2,140 28.39 28.83 28.18 0 0 0
04/01/2016
28.39
 20,800 28.83 28.83 28.39 0 330 -0.0
31/12/2015
28.83
 15,170 28.83 28.83 28.61 0 0 0
30/12/2015
28.83
 11,610 28.39 28.83 28.39 10 0 0.0
29/12/2015
28.39
 10,010 27.96 28.39 28.18 0 0 0
28/12/2015
27.96
 4,240 28.18 28.61 27.96 1,510 0 0.1
25/12/2015
28.18
 1,820 28.39 28.39 27.31 0 0 0
24/12/2015
28.39
 3,900 28.61 28.61 28.39 0 0 0
23/12/2015
28.61
 4,520 28.61 28.61 28.61 36,000 36,000 0
22/12/2015
28.61
 9,450 28.18 28.83 28.39 3,400 1,510 0.1
21/12/2015
28.18
 9,870 28.83 28.83 28.18 0 0 0
18/12/2015
28.83
 14,120 28.39 28.83 28.18 1,960 0 0.1
17/12/2015
28.39
 10,420 27.74 28.39 27.74 0 0 0
16/12/2015
27.74
 35,120 27.74 27.74 27.53 0 3,400 -0.2
15/12/2015
27.74
 6,970 27.53 27.96 27.53 1,850 0 0.1
14/12/2015
27.53
 14,300 27.74 28.39 27.53 7,120 1,960 0.3
11/12/2015
27.74
 7,460 27.53 27.96 27.53 0 0 0
10/12/2015
27.53
 39,000 28.39 28.39 27.53 0 0 0
09/12/2015
28.39
 6,630 28.61 28.83 28.39 460 1,850 -0.1
08/12/2015
28.61
 15,020 28.18 28.61 28.18 0 7,120 -0.5
07/12/2015
28.18
 5,530 28.83 28.83 28.18 0 0 0
04/12/2015
28.83
 5,110 29.04 29.04 28.61 940 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |