CTCP Dược Hậu Giang (dhg)

93.50
0.30
(0.32%)
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
(2026-05-13) 		-3.60 -3.72% 193,000 2,185 0
93
96.80
93.20
2 tháng
(2026-04-13) 		-7 -6.99% 595,800 31,225 0
93
102
93.20
3 tháng
(2026-03-16) 		-8.60 -8.45% 842,300 25,825 -0.5
93
102
93.20
6 tháng
(2025-12-15) 		-8.70 -8.54% 1,865,700 133,125 10.6
93
106.90
93.20
12 tháng
(2025-06-17) 		-6.40 -6.43% 3,979,800 259,525 23.9
93
108.10
93.20
24 tháng
(2024-06-24) 		-7.06 -7.04% 10,496,000 183,837 12.0
84.55
108.10
93.20
36 tháng
(2023-06-28) 		-19.14 -17.04% 17,873,400 9,868 -5.6
84.30
118.99
93.20
60 tháng
(2021-07-08) 		18.06 24.04% 30,438,400 -782,534 -93.6
66.01
118.99
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |