CTCP Dược Hậu Giang (dhg)

100
0.30
(0.30%)
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
(2026-03-30) 		-1.30 -1.29% 304,200 1,840 -0.1
99.40
101.50
100
2 tháng
(2026-03-02) 		-3.60 -3.48% 607,300 2,140 -0.1
99
103.30
100
3 tháng
(2026-01-29) 		-4 -3.86% 836,400 3,840 0.1
99
104.70
100
6 tháng
(2025-10-31) 		-5.90 -5.59% 1,937,500 126,840 12.8
99
106.90
100
12 tháng
(2025-05-05) 		6.28 6.72% 4,700,100 338,540 31.9
93.42
108.10
100
24 tháng
(2024-05-09) 		2.87 2.97% 11,089,900 124,917 8.4
84.55
108.10
100
36 tháng
(2023-05-15) 		6.20 6.63% 19,047,200 -166,517 -22.5
84.30
118.99
100
60 tháng
(2021-05-25) 		23.52 30.88% 30,717,000 -664,809 -79.6
66.01
118.99
100
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
8.88
 38,910 9.29 9.29 8.88 1,750 29,810 0
30/06/2009
9.29
 33,630 9.45 9.54 9.29 250 10,080 0
29/06/2009
9.45
 8,280 9.70 9.70 9.45 1,100 7,940 0
26/06/2009
9.70
 11,830 9.70 9.94 9.70 330 10,050 0
25/06/2009
9.70
 8,720 9.29 9.70 9.62 0 0 0
24/06/2009
9.29
 31,040 9.62 10.02 9.29 530 15,970 0
23/06/2009
9.62
 16,820 10.11 10.11 9.62 1,000 6,250 0
22/06/2009
10.11
 21,820 10.51 10.51 10.11 10,450 0 0
19/06/2009
10.51
 14,900 10.51 10.59 10.35 5,330 2,030 0
18/06/2009
10.51
 12,540 10.59 11.00 10.43 0 9,010 0
17/06/2009
10.59
 17,700 10.84 10.84 10.43 6,210 0 0
16/06/2009
10.84
 7,630 11.41 11.41 10.84 100 7,630 0
15/06/2009
11.41
 33,690 10.92 11.41 10.51 21,270 25,060 0
12/06/2009
10.92
 75,360 11.41 11.41 10.92 31,680 67,520 0
11/06/2009
11.41
 164,950 11.90 11.90 11.33 89,900 153,980 0
10/06/2009
11.90
 7,730 12.47 12.47 11.90 1,150 5,890 0
09/06/2009
12.47
 25,590 12.39 12.47 12.22 17,650 5,680 0
08/06/2009
12.39
 25,790 11.90 12.47 12.22 5,140 12,380 0
05/06/2009
11.90
 34,270 11.41 11.98 11.90 18,600 5,000 0
04/06/2009
11.41
 8,970 11.00 11.41 11.33 5,120 260 0
03/06/2009
11.00
 44,270 10.51 11.00 10.84 36,520 6,210 0
02/06/2009
10.51
 31,620 10.11 10.59 10.51 28,520 5,000 0
01/06/2009
10.11
 30,330 9.70 10.11 9.78 23,380 5,200 0
29/05/2009
9.70
 11,170 9.45 9.70 9.70 9,820 0 0
28/05/2009
9.45
 19,050 9.78 9.78 9.45 15,900 12,060 0
27/05/2009
9.78
 30,170 9.78 9.78 9.70 27,570 0 0
26/05/2009
9.78
 30,980 9.70 9.78 9.70 28,450 930 0
25/05/2009
9.70
 31,930 9.29 9.70 9.45 26,130 0 0
22/05/2009
9.29
 8,380 9.62 9.62 9.21 1,020 0 0
21/05/2009
9.62
 8,770 9.78 9.78 9.37 5,000 1,500 0
20/05/2009
9.78
 85,220 9.37 9.78 9.62 84,040 1,400 0
19/05/2009
9.37
 36,480 8.96 9.37 9.21 36,340 250 0
18/05/2009
8.96
 8,350 8.96 9.13 8.96 1,500 160 0
15/05/2009
8.96
 6,000 8.88 9.05 8.88 0 1,260 0
14/05/2009
8.88
 36,930 9.21 9.21 8.80 24,460 25,550 0
13/05/2009
9.21
 52,060 9.21 9.54 9.13 37,380 39,400 0
12/05/2009
9.21
 11,080 9.13 9.45 9.21 6,880 2,900 0
11/05/2009
9.13
 15,300 8.72 9.13 9.13 14,460 70 0
08/05/2009
8.72
 16,020 8.72 8.80 8.72 0 0 0
07/05/2009
8.72
 21,670 8.96 9.37 8.64 11,500 5,000 0
06/05/2009
8.96
 53,840 9.29 9.45 8.96 48,560 2,300 0
05/05/2009
9.29
 33,420 8.88 9.29 9.29 29,420 10,000 0
04/05/2009
8.88
 27,010 8.48 8.88 8.80 14,420 16,000 0
29/04/2009
8.48
 53,930 8.48 8.56 8.48 35,500 45,840 0
28/04/2009
8.48
 42,260 8.48 8.56 8.48 15,000 38,430 0
27/04/2009
8.48
 17,360 8.48 8.48 8.48 9,970 15,000 0
24/04/2009
8.48
 8,740 8.56 8.72 8.39 1,380 6,980 0
23/04/2009
8.56
 31,890 8.56 8.80 8.48 26,330 22,850 0
22/04/2009
8.56
 43,060 8.48 8.64 8.48 6,220 41,100 0
21/04/2009
8.48
 90,740 8.88 8.88 8.48 15,100 82,380 0
20/04/2009
8.88
 13,780 9.13 9.13 8.72 8,390 3,100 0
17/04/2009
9.13
 27,740 9.13 9.13 8.80 25,120 6,000 0
16/04/2009
9.13
 18,920 9.13 9.13 8.72 1,860 5,400 0
15/04/2009
9.13
 12,060 9.21 9.21 9.05 6,480 5,810 0
14/04/2009
9.21
 20,590 9.54 9.54 9.13 1,590 1,010 0
13/04/2009
9.54
 13,770 9.13 9.54 9.37 5,250 1,000 0
10/04/2009
9.13
 9,820 8.72 9.13 9.13 3,300 30 0
09/04/2009
8.72
 7,600 9.13 9.13 8.72 1,420 3,340 0
08/04/2009
9.13
 25,060 9.45 9.45 9.05 14,000 7,960 0
07/04/2009
9.45
 30,160 9.29 9.45 9.29 27,800 1,540 0
03/04/2009
9.29
 16,950 8.96 9.29 9.13 9,380 0 0
02/04/2009
8.96
 3,640 8.64 8.96 8.88 1,070 700 0
01/04/2009
8.64
 38,270 8.64 8.72 8.56 10,620 37,080 0
31/03/2009
8.64
 21,140 9.05 9.05 8.64 450 19,400 0
30/03/2009
9.05
 3,910 9.29 9.29 9.05 70 3,000 0
27/03/2009
9.29
 27,640 9.70 9.70 9.29 16,470 27,390 0
26/03/2009
9.70
 50,300 9.37 9.70 9.29 40,180 18,420 0
25/03/2009
9.37
 37,470 9.29 9.37 9.29 36,000 23,780 0
24/03/2009
9.29
 62,480 9.21 9.37 9.13 55,190 42,750 0
23/03/2009
9.21
 23,570 9.21 9.21 9.13 23,300 9,650 0
20/03/2009
9.21
 31,130 8.96 9.21 8.72 30,000 10,000 0
19/03/2009
8.96
 31,780 8.56 8.96 8.56 30,000 1,540 0
18/03/2009
8.56
 58,970 8.15 8.56 8.31 57,770 21,870 0
17/03/2009
8.15
 1,330 8.11 8.23 8.11 0 0 0
16/03/2009
8.11
 800 8.15 8.23 8.03 30 420 0
13/03/2009
8.15
 3,140 8.15 8.23 8.15 2,490 0 0
12/03/2009
8.15
 5,310 8.23 8.23 8.15 4,910 0 0
11/03/2009
8.23
 7,530 7.99 8.23 8.15 5,430 100 0
10/03/2009
7.99
 1,960 8.15 8.15 7.99 100 0 0
09/03/2009
8.15
 4,920 7.99 8.15 7.99 4,040 0 0
06/03/2009
7.99
 12,690 7.99 7.99 7.99 10,200 12,160 0
05/03/2009
7.99
 10,810 8.15 8.15 7.99 3,400 10,440 0
04/03/2009
8.15
 550 8.15 8.15 8.15 200 160 0
03/03/2009
8.15
 7,110 8.39 8.39 8.03 5,100 5,530 0
02/03/2009
8.39
 5,110 8.39 8.39 8.39 5,000 0 0
27/02/2009
8.39
 4,510 8.15 8.39 7.91 2,240 250 0
26/02/2009
8.15
 16,490 8.39 8.39 8.07 13,380 12,180 0
25/02/2009
8.39
 20,370 8.07 8.39 8.15 14,730 0 0
24/02/2009
8.07
 16,720 7.91 8.07 7.74 10,100 200 0
23/02/2009
7.91
 23,050 7.91 7.91 7.74 20,930 8,570 0
20/02/2009
7.91
 23,110 8.15 8.15 7.91 18,140 0 0
19/02/2009
8.15
 19,700 8.15 8.23 8.07 5,100 3,000 0
18/02/2009
8.15
 12,290 8.56 8.56 8.15 1,700 6,100 0
17/02/2009
8.56
 15,120 8.80 8.80 8.48 5,600 0 0
16/02/2009
8.80
 10,640 8.88 8.88 8.64 7,090 0 0
13/02/2009
8.88
 4,160 9.05 9.05 8.88 100 0 0
12/02/2009
9.05
 10,160 9.05 9.05 8.88 5,100 0 0
11/02/2009
9.05
 20,370 8.96 9.05 8.80 15,000 0 0
10/02/2009
8.96
 4,230 8.96 9.13 8.96 1,770 0 0
09/02/2009
8.96
 4,790 8.96 9.05 8.96 210 4,180 0

Chính sách bảo mật | Điều khoản sử dụng |