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)
28/04/2014
43.47
 14,500 43.16 43.77 43.47 0 0 0
25/04/2014
43.16
 3,190 43.16 43.16 42.85 0 0 0
24/04/2014
43.16
 7,390 43.16 43.16 42.54 58,160 60,160 -0.3
23/04/2014
43.16
 3,430 43.47 43.47 43.16 0 0 0
22/04/2014
43.47
 12,530 43.47 43.47 43.16 0 0 0
21/04/2014
43.47
 23,140 43.47 43.77 43.16 40 0 0.0
18/04/2014
43.47
 22,350 43.47 44.08 43.16 0 0 0
17/04/2014
43.47
 18,160 42.85 43.47 42.85 0 0 0
16/04/2014
42.85
 7,660 42.85 42.85 42.23 40,480 40,000 0.1
15/04/2014
42.85
 14,260 43.16 43.16 42.54 20,000 20,040 -0.0
14/04/2014
43.16
 5,860 43.16 43.47 42.85 20 0 0.0
11/04/2014
43.16
 3,430 43.47 43.47 42.54 72,470 72,470 0
10/04/2014
43.47
 3,640 43.77 43.77 43.47 100,000 100,480 -0.1
08/04/2014
43.77
 11,970 43.16 44.08 43.16 27,000 20,000 1.0
07/04/2014
43.16
 3,770 42.54 43.16 42.54 0 0 0
04/04/2014
42.54
 1,620 42.54 42.85 42.54 0 0 0
03/04/2014
42.54
 9,580 41.62 42.85 41.62 5,000 0 0.7
02/04/2014
41.62
 20,640 41.92 41.92 41.00 21,010 28,010 -0.9
01/04/2014
41.92
 11,740 42.85 42.85 41.62 20,000 20,000 0
31/03/2014
42.85
 18,220 43.16 43.47 42.54 0 0 0
28/03/2014
43.16
 14,480 43.77 44.08 43.16 630 5,000 -0.6
27/03/2014
43.77
 28,070 43.47 44.39 43.16 16,350 0 2.4
26/03/2014
43.47
 17,060 44.08 44.08 42.85 20,240 20,000 0.0
25/03/2014
44.08
 44,150 44.08 44.39 43.47 1,140 0 0.2
24/03/2014
44.08
 46,400 43.77 45.01 43.77 0 630 -0.1
21/03/2014
43.77
 24,550 44.70 44.70 43.47 2,000 16,350 -2.0
20/03/2014
44.70
 10,210 44.39 44.70 44.08 260 240 0.0
19/03/2014
44.39
 13,160 44.70 45.01 44.39 930 1,140 -0.0
18/03/2014
44.70
 17,340 45.32 45.32 44.70 50,990 50,000 0.1
17/03/2014
45.32
 33,700 45.01 46.24 44.08 1,280 2,000 -0.1
14/03/2014
45.01
 127,040 42.54 45.01 42.85 0 260 -0.0
13/03/2014
42.54
 34,860 40.38 42.54 40.07 0 930 -0.1
12/03/2014
40.38
 12,580 40.38 40.38 40.07 0 990 -0.1
11/03/2014
40.38
 10,540 40.69 41.00 40.07 0 1,280 -0.2
10/03/2014
40.69
 2,800 40.69 41.00 40.38 820 0 0.1
07/03/2014
40.69
 6,020 40.69 41.00 40.38 20,000 20,000 0
06/03/2014
40.69
 8,110 40.69 40.69 40.07 2,000 0 0.3
05/03/2014
40.69
 8,550 40.07 40.69 40.07 30,000 30,000 0
04/03/2014
40.07
 16,050 39.46 40.07 38.84 0 820 -0.1
03/03/2014
39.46
 22,760 39.77 40.07 39.46 60 0 0.0
28/02/2014
39.77
 11,740 39.46 39.77 38.84 0 2,000 -0.3
27/02/2014
39.46
 9,930 40.38 40.38 39.46 0 0 0
26/02/2014
40.38
 20,860 40.69 40.69 39.77 1,580 0 0.2
25/02/2014
40.69
 11,160 40.69 40.69 40.07 0 60 -0.0
24/02/2014
40.69
 18,660 40.69 40.69 40.07 1,000 0 0.1
21/02/2014
40.69
 6,410 40.69 40.69 39.46 72,000 72,000 0
20/02/2014
40.69
 29,930 41.00 41.31 39.77 8,960 1,580 1.0
19/02/2014
41.00
 47,650 40.07 41.31 40.38 15,770 0 2.1
18/02/2014
40.07
 12,800 40.07 40.38 39.77 0 1,000 -0.1
17/02/2014
40.07
 18,880 40.38 40.69 40.07 0 0 0
14/02/2014
40.38
 22,350 41.62 41.62 40.38 27,814 36,774 -1.2
13/02/2014
41.62
 67,140 41.31 41.62 40.69 12,690 15,770 -0.4
12/02/2014
41.31
 33,360 40.07 41.31 40.07 1,060 0 0.1
11/02/2014
40.07
 50,250 39.46 41.92 39.15 6,000 0 0.8
10/02/2014
39.46
 9,780 37.92 39.46 37.92 0 0 0
07/02/2014
37.92
 16,050 39.15 39.46 37.92 0 12,690 -1.6
06/02/2014
39.15
 17,670 38.84 39.46 38.53 0 1,060 -0.1
27/01/2014
38.84
 39,000 36.68 39.15 36.07 250 6,000 -0.7
24/01/2014
36.68
 12,120 36.07 36.68 35.76 20 0 0.0
23/01/2014
36.07
 9,210 36.07 36.38 36.07 0 0 0
22/01/2014
36.07
 34,260 36.99 36.99 36.07 0 0 0
21/01/2014
36.99
 10,080 36.68 36.99 35.45 0 250 -0.0
20/01/2014
36.68
 24,410 36.99 37.61 36.68 2,270 20 0.3
17/01/2014
36.99
 48,070 35.45 37.61 35.45 0 0 0
16/01/2014
35.45
 6,920 34.83 35.45 35.14 1,660 0 0.2
15/01/2014
34.83
 33,210 35.45 35.45 34.83 1,650 0 0.2
14/01/2014
35.45
 10,630 35.14 35.45 34.83 0 2,270 -0.3
13/01/2014
35.14
 10,590 35.14 35.14 35.14 200 0 0.0
10/01/2014
35.14
 14,060 35.14 35.76 35.14 24,800 21,660 0.4
09/01/2014
35.14
 7,860 35.14 35.14 34.83 0 1,650 -0.2
08/01/2014
35.14
 5,370 35.14 35.14 34.53 70,000 70,000 0
07/01/2014
35.14
 5,330 34.83 35.14 34.53 0 200 -0.0
06/01/2014
34.83
 16,230 35.14 35.14 34.83 0 4,800 -0.5
03/01/2014
35.14
 940 35.14 35.14 34.83 0 0 0
02/01/2014
35.14
 12,410 35.14 35.14 34.53 4,760 0 0.5
31/12/2013
35.14
 5,020 35.14 35.14 34.53 0 0 0
30/12/2013
35.14
 4,230 35.14 35.14 34.22 620 0 0.1
27/12/2013
35.14
 1,480 34.53 35.14 34.22 0 0 0
26/12/2013
34.53
 14,010 34.83 35.45 34.53 390 4,760 -0.5
25/12/2013
34.83
 5,080 34.83 34.83 34.83 2,920 0 0.3
24/12/2013
34.83
 3,700 34.83 34.83 34.53 0 620 -0.1
23/12/2013
34.83
 1,490 34.83 35.14 34.83 0 0 0
20/12/2013
34.83
 2,540 34.53 34.83 34.53 20,000 20,390 -0.0
19/12/2013
34.53
 3,670 35.14 35.14 34.53 30,000 32,920 -0.3
18/12/2013
35.14
 7,550 35.14 35.14 34.53 2,400 0 0.3
17/12/2013
35.14
 9,750 35.14 35.14 34.53 0 0 0
16/12/2013
35.14
 6,200 35.14 35.14 34.83 50,000 50,000 0
13/12/2013
35.14
 2,110 34.83 35.14 34.53 0 0 0
12/12/2013
34.83
 14,290 34.22 34.83 33.91 0 2,400 -0.3
11/12/2013
34.22
 9,040 34.53 34.53 33.91 1,200 0 0.1
10/12/2013
34.53
 2,690 34.53 34.53 33.91 20,000 20,000 0
09/12/2013
34.53
 10,990 34.53 34.53 34.22 0 0 0
06/12/2013
34.53
 3,620 34.53 34.53 34.22 0 0 0
05/12/2013
34.53
 13,050 34.22 34.53 34.22 62,110 62,110 0
04/12/2013
34.22
 20,740 34.22 34.22 33.91 6,750 0 0.7
03/12/2013
34.22
 8,410 33.91 34.22 33.60 0 0 0
02/12/2013
33.91
 200 33.91 33.91 33.29 0 0 0
29/11/2013
33.91
 8,890 33.29 33.91 32.98 0 1,200 -0.1
28/11/2013
33.29
 13,900 33.29 33.29 32.68 60,000 66,750 -0.7
27/11/2013
33.29
 560 32.98 33.29 32.98 25,000 25,000 0

Chính sách bảo mật | Điều khoản sử dụng |