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)
03/05/2024
96.74
 8,500 97.00 97.00 96.66 100 100 0
02/05/2024
97.00
 8,900 97.17 97.25 96.32 1,000 1,900 -0.1
26/04/2024
97.25
 11,500 96.91 97.42 96.91 0 1,000 -0.1
25/04/2024
96.91
 13,000 96.32 97.17 96.32 0 200 -0.0
24/04/2024
96.32
 7,600 95.46 98.02 95.46 1,000 700 0.0
23/04/2024
95.29
 13,200 95.04 95.29 94.61 100 0 0.0
22/04/2024
94.78
 30,100 94.78 95.38 94.61 1,400 1,700 -0.0
19/04/2024
94.87
 33,600 97.17 97.17 94.70 0 700 -0.1
17/04/2024
97.51
 3,600 95.63 97.68 95.46 200 0 0.0
16/04/2024
97.68
 14,900 92.91 97.68 92.91 2,000 500 0.2
15/04/2024
97.59
 12,600 97.77 98.36 97.59 200 2,100 -0.2
12/04/2024
98.87
 7,900 97.68 101.86 97.00 100 0 0.0
11/04/2024
97.59
 13,200 98.53 98.53 97.51 300 1,000 -0.1
10/04/2024
97.94
 6,500 97.34 97.94 97.34 0 1,400 -0.2
09/04/2024
97.59
 9,000 96.32 98.02 96.32 100 0 0.0
08/04/2024
98.02
 9,800 98.36 98.36 97.17 1,300 100 0.1
05/04/2024
98.36
 4,500 97.25 98.62 97.25 1,800 0 0.2
04/04/2024
98.11
 6,700 98.45 98.79 98.02 1,000 0 0.1
03/04/2024
98.45
 17,100 99.13 99.13 98.11 800 100 0.1
02/04/2024
98.87
 5,600 99.21 99.21 98.11 500 0 0.1
01/04/2024
99.21
 22,600 98.62 99.21 97.17 5,900 1,200 0.5
29/03/2024
99.21
 10,800 99.30 100.41 99.13 5,000 700 0.5
28/03/2024
99.13
 17,800 99.21 99.73 99.04 0 3,400 -0.4
27/03/2024
99.13
 15,700 99.56 99.56 98.53 200 0 0.0
26/03/2024
99.56
 18,500 99.13 99.81 98.70 0 0 0
25/03/2024
99.13
 16,600 99.30 101.00 98.62 100 0 0.0
22/03/2024
99.04
 18,100 99.13 100.49 98.53 100 700 -0.1
21/03/2024
99.47
 13,300 99.38 100.41 98.87 400 400 0
20/03/2024
99.38
 16,300 102.20 102.20 98.87 700 0 0.1
19/03/2024
100.58
 33,800 100.24 102.71 100.15 1,000 1,200 -0.0
18/03/2024
100.24
 97,400 97.94 101.00 96.32 1,100 1,400 -0.0
15/03/2024
94.61
 16,900 95.46 95.46 93.93 600 100 0.1
14/03/2024
95.46
 20,300 96.15 96.15 95.46 200 3,000 -0.3
13/03/2024
96.15
 30,300 94.87 96.57 94.87 6,100 100 0.7
12/03/2024
94.78
 19,300 93.76 95.29 93.76 7,600 0 0.8
11/03/2024
93.76
 15,000 94.36 95.72 93.76 0 2,100 -0.2
08/03/2024
94.19
 27,200 96.32 96.32 93.93 300 9,200 -1.0
07/03/2024
96.32
 48,300 92.82 97.17 92.82 200 400 -0.0
06/03/2024
92.40
 9,100 92.99 93.25 92.22 0 0 0
05/03/2024
92.82
 13,700 93.16 93.76 92.22 0 3,700 -0.4
04/03/2024
93.16
 12,300 92.91 94.01 92.57 0 800 -0.1
01/03/2024
92.82
 23,000 93.67 93.67 92.05 0 0 0
29/02/2024
92.91
 22,700 93.59 93.59 92.05 300 0 0.0
28/02/2024
92.22
 22,000 93.08 93.50 92.05 301 0 0.0
27/02/2024
92.91
 12,500 92.74 92.91 92.05 0 300 -0.0
26/02/2024
92.65
 9,900 92.31 92.65 91.20 0 100 -0.0
23/02/2024
92.48
 17,300 93.25 94.61 92.05 0 1,059 -0.1
22/02/2024
93.25
 6,000 93.42 93.42 92.91 503 11 0.1
21/02/2024
93.76
 12,800 95.21 95.21 93.33 2 900 -0.1
20/02/2024
94.10
 38,800 92.14 94.61 92.14 0 700 -0.1
19/02/2024
92.14
 18,400 90.78 92.82 90.43 0 2,200 -0.2
16/02/2024
90.78
 7,800 91.20 91.29 90.35 800 0 0.1
15/02/2024
91.37
 7,000 91.46 91.63 90.86 0 350 -0.0
07/02/2024
91.46
 10,000 90.35 91.63 90.35 6,100 0 0.7
06/02/2024
90.35
 11,300 89.84 90.35 89.75 2,300 320 0.2
05/02/2024
90.35
 9,200 89.84 90.61 89.75 0 0 0
02/02/2024
90.43
 4,200 91.20 91.20 90.35 0 1,000 -0.1
01/02/2024
90.35
 11,600 87.88 90.78 87.88 800 4,800 -0.4
31/01/2024
90.35
 5,800 91.97 91.97 90.35 200 0 0.0
30/01/2024
91.12
 12,700 91.80 91.80 90.35 600 0 0.1
29/01/2024
90.86
 15,800 91.20 91.88 90.86 3,200 200 0.3
26/01/2024
90.86
 7,800 91.97 91.97 90.86 200 0 0.0
25/01/2024
92.05
 25,400 91.97 92.48 91.97 500 0 0.1
24/01/2024
91.97
 24,200 91.63 92.74 91.20 4,700 0 0.5
23/01/2024
91.63
 25,100 90.52 93.59 90.43 2,100 100 0.2
22/01/2024
90.43
 47,300 90.43 91.20 89.75 4,500 400 0.4
19/01/2024
90.01
 9,200 90.26 90.43 89.84 2,500 1,900 0.1
18/01/2024
89.84
 5,900 89.16 90.01 89.16 2,700 200 0.3
17/01/2024
88.64
 29,900 90.35 90.35 88.64 600 0 0.1
16/01/2024
90.86
 2,900 89.67 90.86 89.67 0 200 -0.0
15/01/2024
90.95
 3,100 91.29 91.37 90.95 100 300 -0.0
12/01/2024
91.20
 11,900 91.03 91.63 90.95 1,000 0 0.1
11/01/2024
91.97
 7,500 91.37 92.14 90.35 100 700 -0.1
10/01/2024
91.46
 27,000 92.05 92.05 91.37 0 21,600 -2.3
09/01/2024
92.91
 10,400 91.88 94.61 91.63 2,500 3,100 -0.1
08/01/2024
91.88
 16,800 92.31 92.31 91.20 0 300 -0.0
05/01/2024
91.97
 9,200 92.48 92.48 90.61 700 0 0.1
04/01/2024
92.48
 32,900 94.27 94.61 92.48 300 1,200 -0.1
03/01/2024
94.27
 52,900 93.76 96.32 93.76 11,200 200 1.2
02/01/2024
93.76
 46,900 88.64 93.76 88.64 1,700 500 0.1
29/12/2023
88.64
 67,600 86.26 88.64 86.17 14,000 0 1.4
28/12/2023
86.26
 3,000 86.09 86.85 85.66 300 0 0.0
27/12/2023
86.09
 18,300 85.92 86.51 85.92 100 1,200 -0.1
26/12/2023
85.92
 6,100 85.15 86.34 85.66 1,000 0 0.1
25/12/2023
85.15
 6,900 84.81 85.41 84.81 100 100 0
22/12/2023
84.81
 12,700 84.30 84.81 83.87 0 11,000 -1.1
21/12/2023
84.30
 12,600 85.07 85.07 83.87 400 10,800 -1.0
20/12/2023
85.07
 15,400 85.15 85.32 84.13 100 10,600 -1.0
19/12/2023
85.15
 12,900 85.24 85.24 83.96 0 10,100 -1.0
18/12/2023
85.24
 5,800 85.49 85.58 85.24 0 100 -0.0
15/12/2023
85.49
 6,400 85.41 85.66 85.15 100 200 -0.0
14/12/2023
85.41
 5,100 85.58 85.92 85.24 0 600 -0.1
13/12/2023
85.58
 11,200 86.34 86.43 85.15 300 7,700 -0.7
12/12/2023
86.34
 15,700 85.66 86.51 85.41 0 2,300 -0.2
11/12/2023
85.66
 24,000 87.03 87.11 85.24 800 1,200 -0.0
08/12/2023
87.03
 45,200 87.03 87.79 80.97 2,200 41,200 -3.9
07/12/2023
87.03
 40,700 88.30 88.30 86.77 500 16,200 -1.6
06/12/2023
88.30
 25,600 88.56 88.64 87.62 800 100 0.1
05/12/2023
88.56
 28,200 88.56 88.99 87.62 400 18,000 -1.8
04/12/2023
88.56
 29,000 88.13 88.64 87.62 200 11,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |