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)
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
01/12/2023
88.13
 3,600 88.39 88.39 87.79 0 300 -0.0
30/11/2023
88.39
 14,200 88.47 89.24 87.88 0 0 0
29/11/2023
88.47
 14,100 86.94 88.47 86.68 0 0 0
28/11/2023
86.94
 28,400 88.22 88.22 85.15 0 0 0
27/11/2023
88.22
 4,100 87.54 89.07 87.45 600 200 0.0
24/11/2023
87.54
 6,600 87.79 87.88 87.20 200 0 0.0
23/11/2023
87.79
 35,200 89.07 89.07 87.54 10,200 29,400 -2.0
22/11/2023
89.07
 10,700 89.67 89.84 87.11 100 5,000 -0.5
21/11/2023
89.67
 21,400 88.30 89.92 86.94 12,100 200 1.2
20/11/2023
88.30
 4,800 88.73 88.73 85.58 100 0 0.0
17/11/2023
88.73
 8,600 89.92 89.92 88.22 0 0 0
16/11/2023
89.92
 10,500 89.92 89.92 88.73 0 0 0
15/11/2023
89.92
 5,900 89.41 90.26 88.99 0 0 0
14/11/2023
89.41
 12,100 88.90 90.09 88.22 800 700 0.0
13/11/2023
88.90
 3,300 88.90 89.33 88.90 0 100 -0.0
10/11/2023
88.90
 7,200 89.84 89.84 88.82 1,000 0 0.1
09/11/2023
89.84
 10,300 90.35 91.12 89.84 300 2,400 -0.2
08/11/2023
90.35
 18,100 89.33 90.35 88.30 1,700 200 0.2
07/11/2023
89.33
 9,100 89.33 89.50 87.79 100 1,600 -0.2
06/11/2023
89.33
 7,100 88.30 89.41 87.79 1,000 1,000 0.0
03/11/2023
88.30
 7,500 87.79 89.50 87.88 200 600 -0.0
02/11/2023
87.79
 18,100 87.37 87.79 86.00 500 1,500 -0.1
01/11/2023
87.37
 11,500 85.24 87.37 84.47 2,800 1,000 0.2
31/10/2023
85.24
 13,300 86.51 90.26 85.24 2,500 100 0.2
30/10/2023
86.51
 13,100 86.43 87.28 83.53 800 0 0.1
27/10/2023
86.43
 10,500 87.71 87.79 86.17 900 1,800 -0.1
26/10/2023
87.71
 51,200 92.57 93.59 86.17 2,200 0 0.2
25/10/2023
92.57
 27,700 94.10 95.04 92.57 700 1,200 -0.1
24/10/2023
94.10
 12,300 93.76 94.53 93.08 0 200 -0.0
23/10/2023
93.76
 52,700 98.79 98.79 93.76 0 1,700 -0.2
20/10/2023
98.79
 33,200 98.02 98.79 97.17 600 1,500 -0.1
19/10/2023
98.02
 64,000 98.36 98.79 98.02 0 600 -0.1
18/10/2023
98.36
 59,800 101.09 102.45 97.17 0 1,200 -0.1
17/10/2023
101.09
 14,000 102.03 103.48 101.09 100 300 -0.0
16/10/2023
102.03
 30,600 102.28 103.13 101.43 500 6,900 -0.8
13/10/2023
102.28
 12,200 102.88 102.88 101.43 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |