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)
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
12/11/2014
40.70
 6,070 40.70 40.91 40.49 10 0 0.0
11/11/2014
40.70
 8,010 40.49 40.70 40.49 0 900 -0.1
10/11/2014
40.49
 26,710 39.65 40.70 39.65 50,640 50,000 0.1
07/11/2014
39.65
 3,410 39.65 39.65 39.65 150,000 150,000 0
06/11/2014
39.65
 16,040 39.65 40.07 39.65 100,000 100,010 -0.0
05/11/2014
39.65
 19,700 39.24 39.86 39.24 260 0 0.0
04/11/2014
39.24
 2,840 39.45 39.45 39.03 0 640 -0.1
03/11/2014
39.45
 4,320 39.24 39.45 39.24 23,128 23,128 0
31/10/2014
39.24
 12,040 39.03 39.24 39.03 0 0 0
30/10/2014
39.03
 15,990 38.61 39.03 38.40 0 260 -0.0
29/10/2014
38.61
 18,300 38.40 38.82 38.40 12,670 0 1.2
28/10/2014
38.40
 10,550 37.78 38.40 37.98 0 0 0
27/10/2014
37.78
 39,250 38.40 38.40 37.78 0 0 0
24/10/2014
38.40
 19,900 38.19 38.61 38.19 9,660 0 0.9
23/10/2014
38.19
 28,050 38.19 38.19 37.98 0 12,670 -1.2
22/10/2014
38.19
 11,020 38.19 38.40 37.98 0 0 0
21/10/2014
38.19
 12,970 38.19 38.19 37.98 20,000 20,000 0
20/10/2014
38.19
 20,540 38.19 38.19 37.98 0 9,660 -0.9
17/10/2014
38.19
 10,790 37.98 38.19 37.78 0 0 0
16/10/2014
37.98
 12,630 38.61 38.61 37.98 10 0 0.0
15/10/2014
38.61
 2,620 38.61 38.61 38.40 0 0 0
14/10/2014
38.61
 5,960 38.61 39.03 38.40 21,330 20,000 0.1
13/10/2014
38.61
 15,500 39.24 39.24 38.40 100 0 0.0
10/10/2014
39.24
 3,300 39.45 39.45 38.82 0 10 -0.0
09/10/2014
39.45
 3,900 39.45 39.65 38.82 0 0 0
08/10/2014
39.45
 45,680 39.45 39.65 39.24 30,270 1,330 2.9
07/10/2014
39.45
 5,410 39.65 39.65 39.24 0 100 -0.0
06/10/2014
39.65
 11,610 39.65 39.86 39.65 146,700 146,700 0
03/10/2014
39.65
 37,070 38.40 39.65 38.40 0 0 0
02/10/2014
38.40
 35,300 38.19 38.40 37.78 0 30,270 -2.8
01/10/2014
38.19
 4,940 38.19 38.40 37.98 0 0 0
30/09/2014
38.19
 15,850 38.40 38.40 37.98 26,667 26,667 0
29/09/2014
38.40
 17,560 38.19 38.40 37.78 0 0 0
26/09/2014
38.19
 11,460 38.19 38.40 38.19 33,330 33,330 0
25/09/2014
38.19
 8,980 38.40 38.40 37.98 1,700 0 0.2
24/09/2014
38.40
 3,750 38.19 38.40 37.98 0 0 0
23/09/2014
38.19
 10,140 37.78 38.19 37.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |