CTCP Dược Hậu Giang (dhg)

101.30
0.50
(0.50%)
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
(2026-02-11) 		-2.60 -2.51% 232,300 7,300 0.7
99
104.70
101.30
2 tháng
(2026-01-12) 		-3.40 -3.26% 694,600 46,400 4.8
99
106.90
101.30
3 tháng
(2025-12-15) 		-1.10 -1.08% 1,014,700 107,300 11.0
99
106.90
101.30
6 tháng
(2025-09-15) 		-1.70 -1.66% 2,094,100 138,800 14.4
99
108.10
101.30
12 tháng
(2025-03-18) 		6.15 6.50% 4,937,100 313,824 29.9
84.55
108.10
101.30
24 tháng
(2024-03-25) 		1.67 1.69% 11,041,800 128,177 9.1
84.55
108.10
101.30
36 tháng
(2023-03-29) 		23.97 31.19% 19,598,900 -447,633 -52.3
75.76
118.99
101.30
60 tháng
(2021-04-08) 		24.60 32.28% 30,873,300 -783,449 -90.8
66.01
118.99
101.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2011
14.13
 12,350 14.02 14.13 13.90 8,920 950 1.0
16/05/2011
14.02
 13,370 14.02 14.02 14.02 9,560 200 1.2
13/05/2011
14.02
 26,400 14.02 14.13 14.02 18,910 0 2.4
12/05/2011
14.02
 11,720 14.02 14.13 14.02 8,190 100 1.0
11/05/2011
14.02
 7,500 13.90 14.13 14.02 1,780 20 0.2
10/05/2011
13.90
 7,250 14.24 14.24 13.90 50 7,000 -0.9
09/05/2011
14.24
 12,340 14.02 14.24 14.02 10,290 0 1.3
06/05/2011
14.02
 17,800 14.02 14.02 13.90 15,150 8,630 0.8
05/05/2011
14.02
 31,370 13.57 14.02 13.34 27,060 10,000 2.1
04/05/2011
13.57
 18,670 13.57 13.57 13.57 15,290 10,050 0.6
29/04/2011
13.57
 6,530 13.45 13.57 13.45 3,910 0 0.5
28/04/2011
13.45
 10,580 13.45 13.45 13.23 9,850 1,000 1.1
27/04/2011
13.45
 34,020 13.34 13.57 13.34 28,120 9,830 2.2
26/04/2011
13.34
 4,450 13.45 13.45 13.23 1,640 2,000 -0.0
25/04/2011
13.45
 6,200 13.45 13.45 13.34 20,200 1,000 2.3
22/04/2011
13.45
 8,740 13.45 13.45 13.34 1,090 80 0.1
21/04/2011
13.45
 1,010 13.34 13.45 13.45 0 0 0
20/04/2011
13.34
 29,450 13.23 13.34 13.23 22,110 21,810 0.0
19/04/2011
13.23
 3,500 13.23 13.34 13.23 0 0 0
18/04/2011
13.23
 3,001 13.45 13.45 13.23 9,340 14,200 -0.6
15/04/2011
13.45
 10,670 13.45 13.57 13.45 150 0 0.0
14/04/2011
13.45
 7,370 13.45 13.45 13.34 0 200 -0.0
13/04/2011
13.45
 35,810 13.23 13.45 13.34 0 7,410 -0.9
08/04/2011
13.23
 22,120 13.34 13.34 13.23 6,310 12,730 -0.8
07/04/2011
13.34
 13,630 13.12 13.34 13.12 230 5,100 -0.6
06/04/2011
13.12
 31,180 13.12 13.12 13.01 10,100 22,000 -1.4
05/04/2011
13.12
 4,870 13.01 13.12 13.01 4,860 0 0.6
04/04/2011
13.01
 4,550 12.89 13.23 13.01 1,950 2,020 -0.0
01/04/2011
12.89
 10,030 13.12 13.12 12.89 200 4,000 -0.4
31/03/2011
13.12
 25,140 13.12 13.12 13.01 50 11,130 -1.3
30/03/2011
13.12
 7,330 13.01 13.23 13.01 1,300 3,000 -0.2
29/03/2011
13.01
 33,220 13.12 13.12 12.78 67,500 90,230 -2.6
28/03/2011
13.12
 21,600 12.89 13.12 12.89 4,900 830 0.5
25/03/2011
12.89
 1,760 12.89 13.23 12.78 380 500 -0.0
24/03/2011
12.89
 120 12.78 12.89 12.78 20 0 0.0
23/03/2011
12.78
 1,340 12.78 12.78 12.78 450 0 0.1
22/03/2011
12.78
 3,790 12.89 12.89 12.78 53,780 50,650 0.4
21/03/2011
12.89
 810 12.89 13.34 12.89 710 0 0.1
18/03/2011
12.89
 1,340 12.89 12.89 12.89 41,200 40,000 0.1
17/03/2011
12.89
 250 12.89 12.89 12.89 30,150 30,240 -0.0
16/03/2011
12.89
 730 12.89 13.23 12.89 90,640 90,000 0.1
15/03/2011
12.89
 0 12.89 12.89 12.89 0 0 0
14/03/2011
12.89
 170 13.23 13.23 12.89 30 0 0.0
11/03/2011
13.23
 3,200 13.23 13.34 13.23 2,900 0 0.3
10/03/2011
13.23
 24,430 12.78 13.23 12.78 24,230 8,000 1.9
09/03/2011
12.78
 1,300 12.56 12.89 12.78 1,250 0 0.1
08/03/2011
12.56
 270 12.78 12.78 12.56 110 0 0.0
07/03/2011
12.78
 1,230 12.67 12.78 12.45 200 1,200 -0.1
04/03/2011
12.67
 310 12.45 12.67 12.67 110 0 0.0
03/03/2011
12.45
 1,110 12.45 12.45 12.33 990 160 0.1
02/03/2011
12.45
 1,430 12.67 12.67 12.45 730 0 0.1
01/03/2011
12.67
 2,580 12.78 12.78 12.56 680 380 0.0
28/02/2011
12.78
 16,150 12.78 12.89 12.78 16,150 1,000 1.7
25/02/2011
12.78
 20,020 12.56 13.01 12.78 20,010 19,050 0.1
24/02/2011
12.56
 1,210 12.67 13.12 12.56 990 0 0.1
23/02/2011
12.67
 21,200 13.01 13.01 12.67 20,200 0 2.3
22/02/2011
13.01
 22,040 12.89 13.01 12.33 20,540 9,250 1.3
21/02/2011
12.89
 9,110 13.12 13.23 12.89 9,000 0 1.0
18/02/2011
13.12
 5,960 13.23 13.23 13.12 5,960 0 0.7
17/02/2011
13.23
 1,750 13.12 13.23 13.12 1,750 250 0.2
16/02/2011
13.12
 3,980 12.89 13.34 13.01 3,780 1,200 0.3
15/02/2011
12.89
 5,130 13.12 13.12 12.78 2,970 5,100 -0.2
14/02/2011
13.12
 4,490 13.01 13.23 13.12 4,390 620 0.4
11/02/2011
13.01
 0 13.01 13.01 13.01 0 0 0
10/02/2011
13.01
 49,010 13.01 13.01 13.01 42,390 49,010 -0.8
09/02/2011
13.01
 11,970 13.01 13.45 13.01 11,750 11,470 0.0
08/02/2011
13.01
 7,350 13.12 13.12 12.67 100 7,350 -0.8
28/01/2011
13.12
 7,660 13.23 13.23 13.12 2,610 5,460 -0.3
27/01/2011
13.23
 29,090 13.12 13.23 13.12 22,990 29,030 -0.7
26/01/2011
13.12
 4,690 13.12 13.23 13.12 4,690 380 0.5
25/01/2011
13.12
 19,710 13.23 13.23 12.89 19,710 6,000 1.6
24/01/2011
13.23
 22,360 13.23 13.23 13.12 21,260 17,260 0.5
21/01/2011
13.23
 25,700 13.34 13.45 13.23 15,700 24,580 -1.1
20/01/2011
13.34
 15,920 13.12 13.34 13.23 10,720 3,510 0.9
19/01/2011
13.12
 4,810 13.12 13.23 13.12 4,810 0 0.6
18/01/2011
13.12
 45,390 13.12 13.12 13.01 45,390 39,130 0.7
17/01/2011
13.12
 21,700 13.12 13.23 13.12 21,650 21,000 0.1
14/01/2011
13.12
 2,240 12.89 13.34 13.12 2,190 80 0.2
13/01/2011
12.89
 17,610 12.89 12.89 12.89 107,210 107,510 -0.0
12/01/2011
12.89
 9,380 12.89 13.23 12.89 8,660 8,670 -0.0
11/01/2011
12.89
 2,860 12.89 12.89 12.89 41,790 42,850 -0.1
10/01/2011
12.89
 24,000 13.01 13.01 12.89 19,760 24,000 -0.5
07/01/2011
13.01
 33,200 13.23 13.23 13.01 32,970 19,990 1.5
06/01/2011
13.23
 7,000 13.23 13.23 13.23 7,000 0 0.8
05/01/2011
13.23
 52,090 13.34 13.34 13.23 51,980 43,290 1.0
04/01/2011
13.34
 5,210 13.45 13.45 13.34 5,080 3,000 0.2
31/12/2010
13.45
 43,650 13.01 13.45 13.01 26,200 38,200 -1.4
30/12/2010
13.01
 71,900 13.34 13.34 13.01 50,670 70,500 -2.3
29/12/2010
13.34
 22,160 13.57 13.57 13.23 20,850 20,000 0.1
28/12/2010
13.57
 39,210 13.45 13.57 13.23 35,910 31,730 0.5
27/12/2010
13.45
 27,810 13.23 13.45 13.34 27,810 10,220 2.1
24/12/2010
13.23
 9,310 13.23 13.34 13.23 9,310 7,160 0.3
23/12/2010
13.23
 40,600 13.23 13.23 13.12 34,600 30,600 0.5
22/12/2010
13.23
 72,230 13.45 13.45 13.12 85,343 55,580 3.5
21/12/2010
13.45
 28,110 13.23 13.45 13.12 26,330 16,030 1.2
20/12/2010
13.23
 5,570 13.12 13.34 13.12 2,550 0 0.3
17/12/2010
13.12
 26,610 13.01 13.34 13.01 22,980 15,260 0.9
16/12/2010
13.01
 15,360 13.01 13.01 13.01 14,260 36,853 -2.5
15/12/2010
13.01
 27,170 13.01 13.34 13.01 25,760 25,700 0.0
14/12/2010
13.01
 38,320 12.89 13.01 12.89 37,910 30,470 0.9

Chính sách bảo mật | Điều khoản sử dụng |