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
(2025-12-30) 		1 0.98% 379,900 50,300 5.2
102
106.90
103.70
2 tháng
(2025-12-01) 		0 0% 777,800 113,100 11.6
101.10
106.90
103.70
3 tháng
(2025-10-31) 		-2.10 -1.99% 1,101,100 123,000 12.7
101.10
106.90
103.70
6 tháng
(2025-08-04) 		2 1.97% 2,075,300 153,200 15.9
100.80
108.10
103.70
12 tháng
(2025-02-03) 		7.81 8.16% 5,166,100 323,051 30.8
84.55
108.10
103.70
24 tháng
(2024-02-15) 		12.13 13.27% 11,233,800 113,863 7.6
84.55
108.10
103.70
36 tháng
(2023-02-14) 		22.12 27.19% 19,435,800 -376,927 -44.8
75.76
118.99
103.70
60 tháng
(2021-02-24) 		26.38 34.20% 30,763,900 -823,649 -94.8
66.01
118.99
103.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2015
35.48
 41,600 36.32 36.32 35.48 0 0 0
10/04/2015
36.32
 5,290 36.52 36.52 36.11 0 0 0
09/04/2015
36.52
 1,070 36.52 36.52 36.32 20,000 20,000 0
08/04/2015
36.52
 1,570 36.73 36.73 36.32 0 0 0
07/04/2015
36.73
 4,500 36.73 36.73 36.32 0 0 0
06/04/2015
36.73
 3,890 36.94 37.15 36.32 20,000 20,000 0
03/04/2015
36.94
 2,330 36.94 36.94 36.73 0 0 0
02/04/2015
36.94
 11,180 37.15 37.15 36.52 49,795 49,795 0
01/04/2015
37.15
 6,520 37.36 37.36 35.90 0 0 0
31/03/2015
37.36
 13,140 37.57 37.57 36.94 40,000 40,000 0
30/03/2015
37.57
 470 37.57 37.57 37.15 0 0 0
27/03/2015
37.57
 4,620 37.57 37.57 37.36 1,490 0 0.1
26/03/2015
37.57
 760 37.15 37.57 37.15 0 0 0
25/03/2015
37.15
 7,080 37.57 37.57 37.15 20 0 0.0
24/03/2015
37.57
 4,070 37.57 37.57 37.15 20 0 0.0
23/03/2015
37.57
 6,480 37.78 37.78 37.36 0 1,490 -0.1
20/03/2015
37.78
 2,200 37.78 37.78 37.57 0 0 0
19/03/2015
37.78
 2,740 37.57 37.98 37.57 0 110 -0.0
18/03/2015
37.57
 9,100 38.19 38.19 37.57 0 20 -0.0
17/03/2015
38.19
 15,440 38.40 38.40 37.57 3,380 0 0.3
16/03/2015
38.40
 2,470 38.19 38.40 38.19 2,120 0 0.2
13/03/2015
38.19
 2,280 37.98 38.19 37.78 0 0 0
12/03/2015
37.98
 8,230 38.19 38.40 37.98 102,190 100,000 0.2
11/03/2015
38.19
 7,990 38.40 38.40 37.98 0 3,380 -0.3
10/03/2015
38.40
 4,680 38.61 38.61 38.19 0 2,120 -0.2
09/03/2015
38.61
 20,790 38.40 38.61 38.19 1,050 0 0.1
06/03/2015
38.40
 17,760 38.61 38.61 38.40 0 2,190 -0.2
05/03/2015
38.61
 14,800 38.40 38.61 38.40 0 0 0
04/03/2015
38.40
 10,950 38.40 38.61 38.40 160,380 160,000 0.0
03/03/2015
38.40
 18,140 38.19 38.40 37.98 20,000 21,050 -0.1
02/03/2015
38.19
 13,830 37.98 38.40 38.19 101,670 100,000 0.2
27/02/2015
37.98
 660 37.98 38.19 37.98 0 0 0
26/02/2015
37.98
 6,140 37.98 38.19 37.98 101,440 100,380 0.1
25/02/2015
37.98
 8,870 38.19 38.40 37.78 0 0 0
24/02/2015
38.19
 17,810 38.82 38.82 37.98 50,000 51,670 -0.2
13/02/2015
38.82
 240 38.82 38.82 38.61 50,010 50,000 0.0
12/02/2015
38.82
 8,250 38.40 38.82 37.98 50,000 51,440 -0.1
11/02/2015
38.40
 1,840 38.19 38.61 37.98 101,500 100,000 0.1
10/02/2015
38.19
 7,200 38.61 38.61 38.19 40 0 0.0
09/02/2015
38.61
 6,450 38.61 39.03 38.40 25,780 20,010 0.5
06/02/2015
38.61
 8,650 38.40 38.82 38.40 80,630 80,000 0.1
05/02/2015
38.40
 3,140 38.40 38.61 38.40 370 1,500 -0.1
04/02/2015
38.40
 8,130 37.57 38.40 37.57 1,280 40 0.1
03/02/2015
37.57
 13,720 38.82 38.82 37.57 100,000 105,780 -0.5
02/02/2015
38.82
 18,110 38.82 39.03 38.82 57,800 50,630 0.7
30/01/2015
38.82
 21,470 38.82 39.03 38.40 11,270 370 1.0
29/01/2015
38.82
 27,460 38.61 39.24 38.61 17,000 1,280 1.5
28/01/2015
38.61
 14,310 38.40 39.03 38.40 0 0 0
27/01/2015
38.40
 20,650 38.40 38.40 37.57 0 7,800 -0.7
26/01/2015
38.40
 22,840 37.57 38.82 37.36 3,350 11,270 -0.7
23/01/2015
37.57
 26,920 38.61 39.03 37.57 0 17,000 -1.5
22/01/2015
38.61
 11,060 38.82 38.82 38.40 20,000 20,000 0
21/01/2015
38.82
 1,880 38.82 39.03 38.40 860 0 0.1
20/01/2015
38.82
 3,360 38.61 38.82 38.61 0 3,350 -0.3
19/01/2015
38.61
 1,760 38.61 38.82 38.40 10 0 0.0
16/01/2015
38.61
 1,500 38.82 39.03 38.61 40,250 40,000 0.0
15/01/2015
38.82
 3,620 39.24 39.24 38.40 20,000 20,850 -0.1
14/01/2015
39.24
 9,840 38.82 39.45 38.61 2,130 0 0.2
13/01/2015
38.82
 1,580 38.61 39.24 38.61 29,460 29,210 0.0
12/01/2015
38.61
 2,980 39.24 39.24 38.61 0 250 -0.0
09/01/2015
39.24
 6,720 39.24 39.24 38.82 0 0 0
08/01/2015
39.24
 2,430 39.24 39.24 38.82 0 2,130 -0.2
07/01/2015
39.24
 2,410 39.65 39.65 38.82 890 260 0.1
06/01/2015
39.65
 250 39.65 39.65 39.24 0 0 0
05/01/2015
39.65
 1,160 40.07 40.07 38.82 93,300 93,300 0
31/12/2014
40.07
 17,560 38.82 40.07 38.40 1,280 0 0.1
30/12/2014
38.82
 6,220 38.40 38.82 37.57 850 890 -0.0
29/12/2014
38.40
 5,530 37.98 38.82 36.32 20,000 20,000 0
26/12/2014
37.98
 2,030 38.82 38.82 37.98 0 0 0
25/12/2014
38.82
 6,680 38.61 38.82 37.98 0 1,280 -0.1
24/12/2014
38.61
 890 38.82 38.82 37.78 0 850 -0.1
23/12/2014
38.82
 14,510 38.82 39.24 38.40 0 0 0
22/12/2014
38.82
 3,490 38.19 38.82 38.40 100,000 100,000 0
19/12/2014
38.19
 3,260 37.98 38.82 38.19 0 0 0
18/12/2014
37.98
 2,520 38.40 38.61 37.78 1,260 0 0.1
17/12/2014
38.40
 26,610 38.40 38.40 37.57 0 0 0
16/12/2014
38.40
 14,470 38.19 38.61 37.98 900 0 0.1
15/12/2014
38.19
 12,690 38.61 38.82 37.98 23,333 23,333 0
12/12/2014
38.61
 11,510 38.82 38.82 38.61 1,020 1,260 -0.0
11/12/2014
38.82
 21,360 38.82 39.03 38.61 5,000 0 0.5
10/12/2014
38.82
 7,570 38.82 38.82 38.40 0 900 -0.1
09/12/2014
38.82
 31,460 39.03 39.03 38.61 0 0 0
08/12/2014
39.03
 43,060 39.03 39.03 38.82 21,020 21,020 0
05/12/2014
39.03
 26,180 39.03 39.03 38.82 0 5,000 -0.5
04/12/2014
39.03
 40,970 39.03 39.24 39.03 20,000 20,000 0
03/12/2014
39.03
 15,560 39.03 40.07 39.03 25,603 23,333 0.2
02/12/2014
39.03
 29,720 39.03 39.03 38.82 100,000 101,020 -0.1
01/12/2014
39.03
 5,720 39.24 39.24 39.03 130 0 0.0
28/11/2014
39.24
 9,640 39.24 39.24 38.82 0 0 0
27/11/2014
39.24
 21,430 39.24 39.24 38.61 0 2,270 -0.2
26/11/2014
39.24
 3,180 39.45 39.45 39.03 183,933 183,933 0
25/11/2014
39.45
 1,340 39.65 39.65 39.03 0 130 -0.0
24/11/2014
39.65
 3,410 39.65 39.65 39.03 0 0 0
21/11/2014
39.65
 2,400 39.45 39.65 39.24 0 0 0
20/11/2014
39.45
 250 39.24 40.07 39.45 0 0 0
19/11/2014
39.24
 15,410 40.07 40.49 39.24 0 0 0
18/11/2014
40.07
 4,030 40.49 40.49 40.07 0 0 0
17/11/2014
40.49
 2,230 40.49 40.70 40.07 900 0 0.1
14/11/2014
40.49
 13,230 40.70 40.70 40.49 0 0 0
13/11/2014
40.70
 13,240 40.70 40.91 40.49 50,000 50,000 0

Chính sách bảo mật | Điều khoản sử dụng |