CTCP Dược Hậu Giang (dhg)

103.50
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
(2025-12-29) 		0.80 0.78% 370,800 54,400 5.6
102
106.90
103.40
2 tháng
(2025-11-28) 		0.30 0.29% 762,300 116,600 12.0
101.10
106.90
103.40
3 tháng
(2025-10-29) 		-5.10 -4.72% 1,172,800 138,500 14.3
101.10
108
103.40
6 tháng
(2025-07-31) 		0.90 0.88% 2,107,500 184,100 19.1
100.80
108.10
103.40
12 tháng
(2025-02-03) 		7.21 7.54% 5,146,300 326,051 31.1
84.55
108.10
103.40
24 tháng
(2024-02-07) 		11.44 12.51% 11,224,000 122,963 8.5
84.55
108.10
103.40
36 tháng
(2023-02-13) 		21.94 27.09% 19,474,100 -351,727 -42.3
75.76
118.99
103.40
60 tháng
(2021-02-22) 		25.62 33.16% 30,767,500 -819,049 -94.3
66.01
118.99
103.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |