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)
03/12/2015
29.04
 8,930 29.04 29.04 28.39 320 460 -0.0
02/12/2015
29.04
 4,250 29.04 29.04 28.83 0 0 0
01/12/2015
29.04
 14,430 28.61 29.04 28.39 0 0 0
30/11/2015
28.61
 12,940 28.83 29.04 28.61 0 940 -0.1
27/11/2015
28.83
 15,050 29.04 29.26 28.83 0 320 -0.0
26/11/2015
29.04
 25,210 29.04 29.48 29.04 0 0 0
25/11/2015
29.04
 6,720 29.69 29.69 29.04 0 0 0
24/11/2015
29.69
 15,090 29.69 29.91 29.48 64,000 61,000 0.2
23/11/2015
29.69
 10,510 29.91 30.13 29.69 1,600 0 0.1
20/11/2015
29.91
 4,300 29.91 30.13 29.48 0 0 0
19/11/2015
29.91
 4,220 29.91 29.91 29.69 0 0 0
18/11/2015
29.91
 7,390 29.48 29.91 29.48 0 3,000 -0.2
17/11/2015
29.48
 25,350 29.69 30.34 29.48 119,243 120,843 -0.1
16/11/2015
29.69
 21,460 30.13 30.13 29.69 235,410 234,000 0.1
13/11/2015
30.13
 19,520 30.13 30.13 29.48 110,000 110,000 0
12/11/2015
30.13
 5,730 30.56 30.56 29.91 0 0 0
11/11/2015
30.56
 20,660 30.34 30.56 30.13 0 0 0
10/11/2015
30.34
 23,500 30.56 30.56 29.91 0 1,410 -0.1
09/11/2015
30.56
 45,570 29.91 30.56 29.91 0 0 0
06/11/2015
29.91
 24,760 29.48 30.56 29.48 0 0 0
05/11/2015
29.48
 13,110 29.69 29.69 29.26 0 0 0
04/11/2015
29.69
 88,490 30.13 30.13 29.48 0 0 0
03/11/2015
30.13
 39,020 30.13 30.13 29.69 0 0 0
02/11/2015
30.13
 15,720 30.78 30.78 29.91 0 0 0
30/10/2015
30.78
 26,140 30.99 30.99 30.56 0 0 0
29/10/2015
30.99
 102,320 29.69 31.21 29.69 0 0 0
28/10/2015
29.69
 5,800 29.69 29.69 29.48 0 0 0
27/10/2015
29.69
 12,440 29.69 29.69 29.48 0 0 0
26/10/2015
29.69
 20,190 30.13 30.13 29.48 0 0 0
23/10/2015
30.13
 11,060 29.91 30.34 29.91 0 0 0
22/10/2015
29.91
 8,660 29.91 29.91 29.69 0 0 0
21/10/2015
29.91
 33,580 29.48 29.91 29.48 0 0 0
20/10/2015
29.48
 13,180 29.48 29.91 29.48 0 0 0
19/10/2015
29.48
 33,640 29.26 29.48 29.26 0 0 0
16/10/2015
29.26
 42,160 29.04 29.48 29.04 67,226 67,226 0
15/10/2015
29.04
 31,070 29.04 29.26 29.04 0 0 0
14/10/2015
29.04
 57,860 29.48 29.48 29.04 0 0 0
13/10/2015
29.48
 68,260 29.26 29.48 29.04 6,630 0 0.5
12/10/2015
29.26
 15,130 30.13 30.34 29.26 0 0 0
09/10/2015
30.13
 35,450 30.13 30.34 29.91 640 0 0.0
08/10/2015
30.13
 35,300 30.34 30.56 29.48 60,130 60,130 0
07/10/2015
30.34
 40,010 31.21 31.43 29.91 0 6,630 -0.5
06/10/2015
31.21
 97,910 30.13 31.64 30.78 0 0 0
05/10/2015
30.13
 71,320 29.04 30.34 29.04 0 640 -0.0
02/10/2015
29.04
 9,670 28.83 29.26 28.83 2,130 0 0.1
01/10/2015
28.83
 27,220 28.83 28.83 28.61 0 0 0
30/09/2015
28.83
 34,210 28.18 28.83 28.39 4,090 0 0.3
29/09/2015
28.18
 46,140 28.61 28.61 27.96 790 0 0.1
28/09/2015
28.61
 29,620 28.39 28.61 28.18 0 2,130 -0.1
25/09/2015
28.39
 19,930 28.18 28.39 28.18 0 0 0
24/09/2015
28.18
 42,120 28.18 28.61 28.18 15,120 4,090 0.7
23/09/2015
28.18
 21,010 28.18 28.39 27.96 10 790 -0.1
22/09/2015
28.18
 36,010 27.96 28.18 27.74 0 0 0
21/09/2015
27.96
 35,110 28.39 28.39 27.96 0 0 0
18/09/2015
28.39
 22,530 27.74 28.39 27.96 80 15,120 -1.0
17/09/2015
27.74
 9,090 27.96 27.96 27.74 0 0 0
16/09/2015
27.96
 15,520 27.96 28.18 27.74 0 0 0
15/09/2015
27.96
 10,060 28.18 28.18 27.96 5,220 0 0.3
14/09/2015
28.18
 34,990 28.18 28.39 27.96 0 80 -0.0
11/09/2015
28.18
 38,510 27.96 28.61 27.96 430 0 0.0
10/09/2015
27.96
 56,690 28.61 28.83 27.96 20 0 0.0
09/09/2015
28.61
 58,800 28.61 28.83 28.39 1,060 5,220 -0.3
08/09/2015
28.61
 45,220 28.83 28.83 28.39 0 0 0
07/09/2015
28.83
 14,450 28.83 29.91 28.61 150,000 150,420 -0.0
04/09/2015
28.83
 34,460 28.61 29.04 28.61 0 20 -0.0
03/09/2015
28.61
 50,760 29.91 29.91 28.61 74,420 75,480 -0.1
01/09/2015
29.91
 15,570 30.56 30.56 29.91 25,000 25,000 0
31/08/2015
30.56
 10,280 30.56 31.21 30.34 1,600 0 0.1
28/08/2015
30.56
 12,860 30.78 30.78 30.34 0 0 0
27/08/2015
30.78
 23,680 29.04 30.99 29.48 0 0 0
26/08/2015
29.04
 13,660 27.96 29.04 27.53 200,000 200,000 0
25/08/2015
27.96
 32,720 28.39 29.04 27.31 20,000 21,600 -0.1
24/08/2015
28.39
 91,030 30.34 30.34 28.39 194,879 194,879 0
21/08/2015
30.34
 66,170 31.43 31.43 29.48 530,960 530,960 0
20/08/2015
31.43
 40,070 31.64 31.64 30.99 238,000 238,000 0
19/08/2015
31.64
 10,090 31.64 31.64 31.21 0 0 0
18/08/2015
31.64
 24,010 31.86 31.86 31.21 5,150 0 0.4
17/08/2015
31.86
 18,620 31.64 31.86 31.43 190 0 0.0
14/08/2015
31.64
 36,630 32.08 32.08 31.64 0 0 0
13/08/2015
32.08
 23,680 32.29 32.29 31.64 0 0 0
12/08/2015
32.29
 20,090 32.29 32.51 31.64 0 5,150 -0.4
11/08/2015
32.29
 28,950 32.29 32.73 32.29 0 190 -0.0
10/08/2015
32.29
 35,640 32.08 32.29 32.08 0 0 0
07/08/2015
32.08
 35,740 31.86 32.51 31.86 6,760 0 0.5
06/08/2015
31.86
 36,720 32.08 32.51 31.86 0 0 0
05/08/2015
32.08
 24,740 32.08 32.29 32.08 0 0 0
04/08/2015
32.08
 31,960 31.43 32.08 31.43 0 0 0
03/08/2015
31.43
 55,980 32.08 32.08 31.43 0 6,760 -0.5
31/07/2015
32.08
 22,790 32.94 32.94 32.08 0 0 0
30/07/2015
32.94
 22,130 32.51 33.16 32.51 0 0 0
29/07/2015
32.51
 119,550 33.38 33.59 32.51 40,850 40,000 0.1
28/07/2015
33.38
 93,930 34.68 34.68 33.38 86,000 86,000 0
27/07/2015
34.68
 56,380 34.89 35.54 34.68 329,000 325,000 0.3
24/07/2015
34.89
 115,140 33.81 35.76 34.24 0 0 0
23/07/2015
33.81
 388,000 31.64 33.81 31.86 260 850 -0.0
22/07/2015
31.64
 64,400 32.08 32.08 31.64 0 0 0
21/07/2015
32.08
 70,460 32.08 32.29 32.08 2,130 4,000 -0.1
20/07/2015
32.08
 35,040 31.86 32.08 31.64 0 0 0
17/07/2015
31.86
 34,690 31.86 32.08 31.64 0 260 -0.0
16/07/2015
31.86
 26,710 32.08 32.08 31.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |