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
(2025-11-04) 		0.30 0.29% 267,000 2,200 0.2
102.50
104.50
103.70
2 tháng
(2025-10-06) 		1.20 1.18% 817,900 22,800 2.5
101
108.10
103.70
3 tháng
(2025-09-05) 		0.70 0.68% 1,010,800 22,000 2.4
101
108.10
103.70
6 tháng
(2025-06-09) 		5.40 5.52% 2,097,900 146,200 15.3
97.80
108.10
103.70
12 tháng
(2024-12-09) 		10.41 11.22% 5,398,100 225,948 20.7
84.55
108.10
103.70
24 tháng
(2023-12-15) 		17.71 20.71% 11,124,200 -16,557 -5.6
84.30
108.10
103.70
36 tháng
(2022-12-20) 		32.65 46.27% 19,107,300 -423,885 -48.9
69.81
118.99
103.70
60 tháng
(2020-12-30) 		23.54 29.55% 30,625,390 -1,117,059 -125.1
66.01
118.99
103.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2008
13.88
 34,080 13.88 13.88 13.64 10,320 7,500 0
21/04/2008
13.88
 18,780 13.88 13.88 13.72 13,070 0 0
18/04/2008
13.88
 137,060 13.64 13.88 13.64 110,180 20,000 0
17/04/2008
13.64
 51,030 13.40 13.64 13.48 21,280 0 0
16/04/2008
13.40
 26,810 13.16 13.40 13.00 24,260 300 0
11/04/2008
13.16
 75,280 13.32 13.32 13.08 63,000 40,810 0
10/04/2008
13.32
 138,190 13.56 13.80 13.32 110,380 30,050 0
09/04/2008
13.56
 39,560 13.32 13.56 13.56 39,060 24,550 0
08/04/2008
13.32
 143,530 13.08 13.32 12.93 116,150 500 0
07/04/2008
13.08
 60 12.85 13.08 13.08 50 0 0
04/04/2008
12.85
 90 12.77 12.85 12.85 90 0 0
03/04/2008
12.77
 10 12.69 12.77 12.77 0 0 0
02/04/2008
12.69
 120 12.61 12.69 12.69 0 0 0
01/04/2008
12.61
 990 12.53 12.61 12.53 0 0 0
31/03/2008
12.53
 2,800 12.45 12.53 12.53 930 0 0
28/03/2008
12.45
 520 12.37 12.45 12.45 0 0 0
27/03/2008
12.37
 1,150 12.29 12.37 12.29 0 0 0
26/03/2008
12.29
 63,550 11.74 12.29 12.21 20,000 0 0
25/03/2008
11.74
 67,510 12.29 12.29 11.74 22,070 40,000 0
24/03/2008
12.29
 46,170 12.93 12.93 12.29 16,320 0 0
21/03/2008
12.93
 53,110 13.32 13.32 12.85 15,190 200 0
20/03/2008
13.32
 64,980 12.85 13.32 12.93 51,090 10,000 0
19/03/2008
12.85
 74,090 12.45 13.00 12.45 0 570 0
18/03/2008
12.45
 68,750 13.08 13.08 12.45 39,370 0 0
17/03/2008
13.08
 73,240 13.64 13.64 13.08 30,700 0 0
14/03/2008
13.64
 70,950 13.72 13.80 13.56 15,320 10,000 0
13/03/2008
13.72
 36,240 13.40 13.96 13.64 19,100 10,580 0
12/03/2008
13.40
 43,640 13.08 13.64 13.32 100 10,000 0
11/03/2008
13.08
 57,390 13.32 13.32 12.77 2,620 300 0
10/03/2008
13.32
 80,000 12.69 13.32 13.32 33,720 20,000 0
07/03/2008
12.69
 13,450 12.13 12.69 12.69 12,970 200 0
06/03/2008
12.13
 2,360 11.58 12.13 12.13 1,010 0 0
05/03/2008
11.58
 72,200 11.97 11.97 11.42 39,410 6,000 0
04/03/2008
11.97
 144,360 12.53 12.53 11.97 95,670 140 0
03/03/2008
12.53
 101,530 13.16 13.16 12.53 60,000 3,050 0
29/02/2008
13.16
 90,000 13.24 13.40 13.08 61,520 1,400 0
28/02/2008
13.24
 42,330 13.24 13.72 13.16 23,880 3,060 0
27/02/2008
13.24
 30,840 13.16 13.80 13.16 9,380 0 0
26/02/2008
13.16
 81,750 13.64 14.04 13.00 45,990 0 0
25/02/2008
13.64
 85,690 13.00 13.64 13.48 38,580 31,310 0
22/02/2008
13.00
 89,200 13.64 13.64 13.00 22,100 24,430 0
21/02/2008
13.64
 43,840 14.35 14.35 13.64 27,370 1,200 0
20/02/2008
14.35
 67,780 15.07 15.07 14.35 5,990 0 0
19/02/2008
15.07
 16,460 15.15 15.15 14.67 200 3,770 0
18/02/2008
15.15
 119,520 15.78 15.78 15.07 27,000 0 0
15/02/2008
15.78
 16,730 15.86 15.86 15.70 0 0 0
14/02/2008
15.86
 17,710 15.62 16.18 15.86 3,000 1,040 0
13/02/2008
15.62
 28,040 16.41 16.41 15.62 5,000 0 0
12/02/2008
16.41
 35,140 16.73 16.73 16.10 19,930 0 0
01/02/2008
16.73
 50,510 16.34 16.73 16.49 14,420 7,890 0
31/01/2008
16.34
 44,350 16.34 16.34 15.62 580 2,380 0
30/01/2008
16.34
 86,430 15.62 16.34 16.26 10,780 70,000 0
29/01/2008
15.62
 44,090 14.99 15.62 14.99 1,100 19,140 0
28/01/2008
14.99
 28,950 14.99 14.99 14.75 7,430 0 0
25/01/2008
14.99
 21,040 15.07 15.07 14.59 630 200 0
24/01/2008
15.07
 43,450 15.15 15.62 15.07 0 0 0
23/01/2008
15.15
 45,410 15.94 15.94 15.15 15,000 200 0
22/01/2008
15.94
 35,800 16.26 16.26 15.78 2,500 8,200 0
21/01/2008
16.26
 45,010 16.26 16.34 16.18 22,000 15,100 0
18/01/2008
16.26
 35,740 16.10 16.26 15.86 12,650 80 0
17/01/2008
16.10
 63,870 16.34 16.57 16.02 0 0 0
16/01/2008
16.34
 78,910 15.62 16.34 16.26 0 45,210 0
15/01/2008
15.62
 54,220 16.26 16.26 15.62 35,380 900 0
14/01/2008
16.26
 49,890 16.49 16.49 16.26 35,560 7,850 0
11/01/2008
16.49
 74,910 16.26 16.73 16.49 32,900 2,200 0
10/01/2008
16.26
 68,050 16.81 16.81 16.10 16,980 25,300 0
09/01/2008
16.81
 23,670 17.29 17.29 16.81 300 0 0
08/01/2008
17.29
 38,080 17.05 17.45 17.13 25,100 6,200 0
07/01/2008
17.05
 31,430 17.68 17.76 16.81 5,930 1,760 0
04/01/2008
17.68
 8,900 17.60 17.76 17.52 2,500 200 0
03/01/2008
17.60
 23,490 18.00 18.00 17.60 600 4,490 0
02/01/2008
18.00
 33,450 18.56 18.71 18.00 0 5,000 0
28/12/2007
18.56
 59,160 18.56 18.56 17.92 12,590 19,480 0
27/12/2007
18.56
 37,120 17.76 18.56 17.60 7,050 15,050 0
26/12/2007
17.76
 21,070 17.76 17.92 17.60 2,530 420 0
25/12/2007
17.76
 7,390 18.24 18.24 17.60 40 200 0
24/12/2007
18.24
 20,060 17.60 18.24 17.21 10 570 0
21/12/2007
17.60
 29,800 17.76 17.76 17.60 1,290 5,000 0
20/12/2007
17.76
 43,180 17.60 18.00 17.45 1,650 400 0
19/12/2007
17.60
 20,060 16.81 17.60 17.21 1,390 0 0
18/12/2007
16.81
 52,480 17.37 17.37 16.81 21,120 0 0
17/12/2007
17.37
 54,230 18.24 18.24 17.37 38,660 90 0
14/12/2007
18.24
 17,140 18.87 18.87 18.24 5,720 200 0
13/12/2007
18.87
 16,730 19.19 19.19 18.87 6,200 610 0
12/12/2007
19.19
 21,240 19.27 19.82 18.95 50 0 0
11/12/2007
19.27
 10,450 19.74 19.74 19.27 320 0 0
10/12/2007
19.74
 16,290 20.22 20.22 19.67 60 3,250 0
07/12/2007
20.22
 8,550 20.30 20.30 20.22 1,500 500 0
06/12/2007
20.30
 21,160 20.22 20.54 20.30 12,550 0 0
05/12/2007
20.22
 13,010 20.54 20.54 20.22 400 0 0
04/12/2007
20.54
 22,880 20.62 20.70 20.54 1,200 0 0
03/12/2007
20.62
 33,700 20.54 20.86 20.54 18,510 150 0
30/11/2007
20.54
 27,280 20.78 20.78 20.54 2,410 13,470 0
29/11/2007
20.78
 38,440 21.01 21.01 20.46 90 30,200 0
28/11/2007
21.01
 48,710 20.54 21.01 20.54 35,060 5,740 0
27/11/2007
20.54
 38,250 20.14 20.54 20.06 20,000 420 0
26/11/2007
20.14
 13,680 20.06 20.22 19.82 3,490 0 0
23/11/2007
20.06
 19,970 20.46 20.46 19.82 720 560 0
22/11/2007
20.46
 13,540 20.38 20.62 20.38 2,600 0 0
21/11/2007
20.38
 28,720 20.78 20.78 20.22 2,470 160 0

Chính sách bảo mật | Điều khoản sử dụng |