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)
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
12/10/2023
102.88
 43,900 103.39 103.39 101.86 1,500 7,600 -0.7
11/10/2023
103.39
 58,900 103.73 104.58 101.43 100 700 -0.1
10/10/2023
103.73
 10,800 104.16 105.35 103.22 300 1,600 -0.2
09/10/2023
104.16
 190,100 100.15 104.41 100.24 600 6,300 -0.7
06/10/2023
100.15
 9,100 99.47 100.15 98.45 100 400 -0.0
05/10/2023
99.47
 12,300 99.38 100.49 98.11 2,500 1,100 0.2
04/10/2023
99.38
 8,200 99.47 99.47 98.02 100 800 -0.1
03/10/2023
99.47
 12,400 101.17 101.77 98.96 600 1,500 -0.1
02/10/2023
101.17
 15,200 99.73 101.35 100.58 800 100 0.1
29/09/2023
99.73
 14,500 99.21 101.35 99.13 0 1,100 -0.1
28/09/2023
99.21
 15,200 99.90 99.90 98.87 200 3,100 -0.3
27/09/2023
99.90
 50,500 99.04 99.90 98.45 600 1,200 -0.1
26/09/2023
99.04
 19,500 98.87 100.58 98.02 100 700 -0.1
25/09/2023
98.87
 26,700 100.49 102.20 98.87 200 2,800 -0.3
22/09/2023
100.49
 36,500 101.17 102.11 99.73 2,200 700 0.2
21/09/2023
101.17
 21,300 101.09 102.28 100.58 0 1,500 -0.2
20/09/2023
101.09
 15,700 101.26 101.43 100.58 0 1,100 -0.1
19/09/2023
101.26
 7,600 100.92 101.43 100.15 0 4,500 -0.5
18/09/2023
100.92
 20,200 100.58 102.20 100.66 0 0 0
15/09/2023
100.58
 21,600 101.00 102.20 100.49 200 3,200 -0.4
14/09/2023
101.00
 18,300 102.71 103.82 100.58 500 3,700 -0.4
13/09/2023
102.71
 19,900 105.10 105.10 102.54 300 900 -0.1
12/09/2023
105.10
 68,000 102.03 105.10 102.11 52,800 0 6.4
11/09/2023
102.03
 22,600 103.82 104.75 98.02 2,200 1,000 0.1
08/09/2023
103.82
 62,400 105.27 105.27 102.54 2,000 17,000 -1.8
07/09/2023
105.27
 123,900 103.99 106.37 103.65 52,300 19,500 4.0
06/09/2023
103.99
 74,600 100.49 104.84 99.98 2,600 12,000 -1.1
05/09/2023
100.49
 18,000 100.58 101.00 99.73 2,700 4,800 -0.2
31/08/2023
100.58
 30,900 99.21 100.92 99.30 700 1,100 -0.0
30/08/2023
99.21
 27,500 98.19 99.21 98.02 2,600 3,500 -0.1
29/08/2023
98.19
 27,200 99.13 99.73 98.19 1,000 0 0.1
28/08/2023
99.13
 25,100 98.62 99.30 98.62 0 0 0
25/08/2023
98.62
 26,900 97.08 98.87 96.91 0 14,300 -1.6
24/08/2023
97.08
 30,800 97.00 97.17 96.40 200 7,700 -0.9
23/08/2023
97.00
 21,000 97.17 97.17 96.66 700 10,200 -1.1
22/08/2023
97.17
 55,300 98.02 98.02 96.32 1,300 7,400 -0.7
21/08/2023
98.02
 16,800 98.02 98.70 97.34 100 300 -0.0
18/08/2023
98.02
 80,600 98.02 100.58 97.17 34,000 2,200 3.7
17/08/2023
98.02
 102,100 99.98 99.98 98.02 0 25,300 -2.9
16/08/2023
99.98
 16,200 102.20 102.20 99.90 200 600 -0.0
15/08/2023
102.20
 54,000 98.87 102.20 98.87 30,300 6,600 2.8
14/08/2023
98.87
 23,300 98.87 99.73 98.19 0 200 -0.0
11/08/2023
98.87
 24,700 98.87 99.30 98.02 100 1,400 -0.2
10/08/2023
98.87
 40,100 99.81 100.58 98.87 400 800 -0.0
09/08/2023
99.81
 28,500 100.49 102.20 99.81 700 200 0.1
08/08/2023
100.49
 72,000 101.35 101.35 99.56 700 18,000 -2.0
07/08/2023
101.35
 35,300 102.03 102.11 100.58 2,200 3,100 -0.1
04/08/2023
102.03
 19,300 102.54 103.13 101.77 1,400 1,800 -0.0
03/08/2023
102.54
 42,400 102.03 103.56 102.03 900 800 0.0
02/08/2023
102.03
 20,700 101.43 103.48 101.35 2,000 1,300 0.1
01/08/2023
101.43
 90,200 104.84 105.18 101.43 1,600 4,300 -0.3
31/07/2023
104.84
 42,500 99.73 104.84 99.73 1,400 2,300 -0.1
28/07/2023
99.73
 131,800 101.52 102.20 98.45 6,500 8,200 -0.2
27/07/2023
101.52
 203,100 106.54 106.54 100.75 2,000 5,300 -0.4
26/07/2023
106.54
 52,600 105.78 106.63 105.69 2,900 2,200 0.1
25/07/2023
105.78
 100,800 106.29 108.08 105.69 2,600 200 0.3
24/07/2023
106.29
 272,400 110.72 110.72 104.41 4,100 19,700 -1.9
21/07/2023
110.72
 242,900 118.99 118.99 110.72 5,600 100 0.7
20/07/2023
118.99
 56,900 118.31 119.33 116.77 21,000 14,800 0.8
19/07/2023
118.31
 208,700 110.64 118.31 110.64 5,700 2,900 0.4
18/07/2023
110.64
 92,900 108.25 110.81 108.25 2,800 1,800 0.1
17/07/2023
108.25
 70,800 110.29 110.72 108.25 200 2,400 -0.3
14/07/2023
110.29
 69,300 112.60 112.60 110.04 10,100 1,000 1.2
13/07/2023
112.60
 29,900 112.94 114.98 112.51 500 1,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |