CTCP Dược Hậu Giang (dhg)

101.90
-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
(2025-11-17) 		-1.70 -1.64% 249,800 10,300 1.1
101.90
104
101.90
2 tháng
(2025-10-16) 		0.50 0.49% 882,500 35,700 3.8
101
108.10
101.90
3 tháng
(2025-09-16) 		-0.50 -0.49% 1,070,900 32,100 3.4
101
108.10
101.90
6 tháng
(2025-06-18) 		2.40 2.41% 2,052,700 116,200 12.3
99.50
108.10
101.90
12 tháng
(2024-12-20) 		1.84 1.84% 5,102,200 239,015 22.1
84.55
108.10
101.90
24 tháng
(2023-12-26) 		16.08 18.72% 11,188,500 38,143 -0.1
84.55
108.10
101.90
36 tháng
(2023-01-03) 		30.62 42.90% 19,198,700 -414,389 -48.8
71.21
118.99
101.90
60 tháng
(2021-01-11) 		18.96 22.83% 30,667,200 -1,081,649 -121.4
66.01
118.99
101.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2012
17.69
 5,100 17.69 17.98 17.55 185,000 180,000 0.3
03/05/2012
17.69
 850 17.84 17.84 17.69 0 0 0
02/05/2012
17.84
 9,780 17.98 17.98 17.55 4,550 0 0.3
27/04/2012
17.98
 410 17.84 18.12 17.69 48,000 48,000 0
26/04/2012
17.84
 9,990 17.98 17.98 17.84 370 5,000 -0.3
25/04/2012
17.98
 8,140 17.84 18.56 17.69 5,930 0 0.4
24/04/2012
17.84
 8,390 17.55 17.84 17.55 3,130 4,550 -0.1
23/04/2012
17.55
 11,360 17.84 18.41 17.55 52,790 50,000 0.2
20/04/2012
17.84
 3,200 17.84 17.98 17.40 50,000 50,370 -0.0
19/04/2012
17.84
 6,940 17.98 17.98 17.69 10 5,930 -0.4
18/04/2012
17.98
 3,180 18.12 18.12 17.98 60 3,130 -0.2
17/04/2012
18.12
 3,150 18.41 18.41 17.98 0 2,790 -0.2
16/04/2012
18.41
 10,380 18.27 18.41 18.12 50,000 50,000 0
13/04/2012
18.27
 11,220 18.27 18.27 18.12 30,000 30,000 0
12/04/2012
18.27
 3,650 18.41 18.41 18.12 10 60 -0.0
11/04/2012
18.41
 2,070 18.12 18.70 18.41 1,270 0 0.1
10/04/2012
18.12
 9,470 18.12 18.12 18.12 50,000 50,000 0
09/04/2012
18.12
 1,320 18.12 18.12 18.12 30,000 30,000 0
06/04/2012
18.12
 8,670 18.12 18.27 18.12 0 0 0
05/04/2012
18.12
 10,430 18.12 18.70 18.12 8,760 1,270 0.5
04/04/2012
18.12
 9,180 18.41 18.41 18.12 600 0 0.0
03/04/2012
18.41
 3,000 18.41 18.41 17.84 0 0 0
30/03/2012
18.41
 60 18.41 18.56 18.41 0 0 0
29/03/2012
18.41
 17,290 18.41 18.41 18.27 4,000 8,760 -0.3
28/03/2012
18.41
 8,220 18.41 18.70 18.41 5,630 600 0.3
27/03/2012
18.41
 7,680 18.56 18.70 18.27 4,000 0 0.3
26/03/2012
18.56
 9,020 18.56 18.99 18.41 4,600 0 0.3
23/03/2012
18.56
 16,280 18.12 18.56 17.84 20,000 24,000 -0.2
22/03/2012
18.12
 12,960 18.12 18.56 18.12 3,700 5,630 -0.1
21/03/2012
18.12
 7,730 18.12 18.12 17.40 2,500 4,000 -0.1
20/03/2012
18.12
 11,400 17.98 18.41 17.69 35,270 37,370 -0.1
19/03/2012
17.98
 1,570 18.12 18.70 17.98 1,270 0 0.1
16/03/2012
18.12
 15,760 18.12 18.12 18.12 0 3,700 -0.2
15/03/2012
18.12
 3,490 17.84 18.12 17.84 0 2,500 -0.2
14/03/2012
17.84
 16,110 17.98 18.70 17.84 13,600 2,500 0.7
13/03/2012
17.98
 3,390 17.98 17.98 17.84 120,000 121,270 -0.1
12/03/2012
17.98
 8,300 17.98 18.12 17.98 21,780 20,000 0.1
09/03/2012
17.98
 130 17.40 17.98 17.69 0 0 0
08/03/2012
17.40
 28,830 18.27 18.56 17.40 59,820 63,600 -0.2
07/03/2012
18.27
 7,450 18.12 18.41 18.12 76,190 70,000 0.4
06/03/2012
18.12
 5,700 18.70 19.13 17.98 102,460 101,700 0.0
05/03/2012
18.70
 15,200 17.84 18.70 18.12 6,000 80 0.4
02/03/2012
17.84
 17,980 17.69 18.27 17.69 81,870 79,800 0.1
01/03/2012
17.69
 15,770 17.84 18.12 17.69 10,140 6,210 0.2
29/02/2012
17.84
 7,960 17.55 18.12 17.69 3,510 2,440 0.1
28/02/2012
17.55
 17,530 17.98 17.98 17.55 45,560 45,350 0.0
27/02/2012
17.98
 13,840 17.98 18.27 17.84 3,330 10,100 -0.4
24/02/2012
17.98
 10,560 18.12 18.27 17.98 43,010 39,220 0.2
23/02/2012
18.12
 20,780 18.27 18.27 17.84 4,050 12,540 -0.5
22/02/2012
18.27
 7,770 18.12 18.56 18.12 2,720 6,230 -0.2
21/02/2012
18.12
 37,170 18.99 18.99 18.12 31,830 3,240 1.9
20/02/2012
18.99
 20,000 18.27 18.99 18.70 14,850 0 1.0
17/02/2012
18.27
 26,080 17.69 18.27 17.84 23,430 10,000 0.8
16/02/2012
17.69
 6,320 17.55 17.69 17.55 6,150 3,500 0.2
15/02/2012
17.55
 18,900 17.84 17.84 17.55 16,590 7,200 0.6
14/02/2012
17.84
 3,060 17.84 17.84 17.55 600 0 0.0
13/02/2012
17.84
 11,080 17.40 17.84 17.40 5,950 160 0.4
10/02/2012
17.40
 2,980 17.40 17.69 17.40 2,650 950 0.1
09/02/2012
17.40
 4,450 17.69 17.69 17.40 2,020 320 0.1
08/02/2012
17.69
 3,320 16.97 17.69 17.12 2,780 0 0.2
07/02/2012
16.97
 1,190 17.12 17.26 16.97 190 0 0.0
06/02/2012
17.12
 4,460 17.84 17.84 17.12 2,360 3,990 -0.1
03/02/2012
17.84
 10,700 17.84 18.41 17.84 6,960 3,460 0.2
02/02/2012
17.84
 6,850 17.69 17.98 17.69 100,010 105,280 -0.3
01/02/2012
17.69
 8,480 17.40 17.69 17.55 6,390 0 0.4
31/01/2012
17.40
 6,440 17.12 17.40 17.26 4,790 50 0.3
30/01/2012
17.12
 12,130 16.69 17.12 16.97 10,620 0 0.6
20/01/2012
16.69
 6,280 16.40 16.97 16.54 35,570 33,310 0.1
19/01/2012
16.40
 2,620 16.25 16.69 16.40 80,090 80,000 0.0
18/01/2012
16.25
 6,510 16.40 16.69 16.25 25,830 20,520 0.3
17/01/2012
16.40
 4,810 16.69 16.69 16.25 4,130 0 0.2
16/01/2012
16.69
 2,440 16.40 16.83 16.25 0 0 0
13/01/2012
16.40
 45,470 15.82 16.40 15.97 45,150 35,710 0.5
12/01/2012
15.82
 23,240 16.25 16.25 15.68 16,370 19,460 -0.2
11/01/2012
16.25
 20,420 16.40 16.69 16.25 16,990 7,980 0.5
10/01/2012
16.40
 15,260 15.82 16.40 15.25 8,620 10,440 -0.1
09/01/2012
15.82
 7,860 15.53 15.82 15.25 4,430 1,010 0.2
06/01/2012
15.53
 34,930 15.97 15.97 15.39 62,400 60,490 0.1
05/01/2012
15.97
 10 16.11 16.11 15.97 0 0 0
04/01/2012
16.11
 6,040 16.11 16.25 16.11 5,500 0 0.3
03/01/2012
16.11
 1,300 16.11 16.40 16.11 0 0 0
30/12/2011
16.11
 16,130 15.82 16.11 15.68 6,110 13,000 -0.4
29/12/2011
15.82
 18,840 15.82 15.82 15.39 16,330 18,400 -0.1
28/12/2011
15.82
 27,340 15.82 16.25 15.82 17,340 20,880 -0.2
27/12/2011
15.82
 2,110 16.25 16.25 15.82 60 1,110 -0.1
26/12/2011
16.25
 12,620 16.11 16.25 15.82 46,638 45,768 0.0
23/12/2011
16.11
 3,010 15.68 16.11 14.96 1,150 910 0.0
22/12/2011
15.68
 19,000 16.40 16.40 15.68 0 7,200 -0.4
21/12/2011
16.40
 9,200 16.54 16.69 16.40 6,610 6,280 0.0
20/12/2011
16.54
 1,380 16.69 16.69 16.54 0 810 -0.0
19/12/2011
16.69
 17,500 16.83 16.83 16.69 17,480 8,780 0.5
16/12/2011
16.83
 35,970 16.54 16.97 16.69 85,100 65,850 1.1
15/12/2011
16.54
 28,110 16.69 16.69 15.97 20,630 26,390 -0.3
14/12/2011
16.69
 21,200 15.97 16.69 15.97 21,140 5,000 0.9
13/12/2011
15.97
 8,250 16.40 16.40 15.82 750 7,780 -0.4
12/12/2011
16.40
 15,530 16.54 16.54 16.40 15,430 14,220 0.1
09/12/2011
16.54
 250 16.54 16.54 16.11 30 0 0.0
08/12/2011
16.54
 2,850 16.69 16.69 16.40 1,500 1,270 0.0
07/12/2011
16.69
 950 16.69 16.83 16.69 47,000 46,440 0.0
06/12/2011
16.69
 14,840 16.69 16.83 16.69 14,400 14,640 -0.0

Chính sách bảo mật | Điều khoản sử dụng |