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
(2025-11-05) 		-0.80 -0.77% 262,100 -1,500 -0.2
102.50
104.50
103.80
2 tháng
(2025-10-06) 		1.70 1.67% 847,200 23,400 2.5
101
108.10
103.80
3 tháng
(2025-09-08) 		1.40 1.37% 1,021,200 20,700 2.3
101
108.10
103.80
6 tháng
(2025-06-09) 		5.90 6.03% 2,127,200 146,800 15.3
97.80
108.10
103.80
12 tháng
(2024-12-10) 		8.64 9.09% 5,405,000 225,348 20.6
84.55
108.10
103.80
24 tháng
(2023-12-18) 		18.46 21.66% 11,147,100 -15,857 -5.5
84.30
108.10
103.80
36 tháng
(2022-12-21) 		33.15 46.98% 19,114,700 -426,985 -49.1
69.81
118.99
103.80
60 tháng
(2020-12-31) 		23.73 29.68% 30,645,310 -1,111,839 -124.6
66.01
118.99
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
80.72
 17,800 81.13 81.13 79.31 8,600 0 0.8
17/02/2023
81.13
 8,500 81.71 82.20 81.05 6,600 200 0.6
16/02/2023
81.71
 14,800 81.79 82.53 81.13 7,200 1,200 0.6
15/02/2023
81.79
 19,500 81.38 82.45 80.96 2,700 1,380 0.1
14/02/2023
81.38
 5,200 80.96 81.79 80.55 2,400 700 0.2
13/02/2023
80.96
 58,100 79.64 81.62 79.56 22,500 300 2.2
10/02/2023
79.64
 20,400 78.82 82.53 79.31 10,502 0 1.0
09/02/2023
78.82
 7,500 79.48 79.48 77.82 3,530 1,500 0.2
08/02/2023
79.48
 8,200 80.47 80.47 78.57 4,600 0 0.4
07/02/2023
80.47
 42,300 79.97 81.62 79.72 21,700 5,899 1.5
06/02/2023
79.97
 10,300 79.81 80.14 78.15 2,000 0 0.2
03/02/2023
79.81
 20,200 77.49 79.81 77.41 2,700 110 0.3
02/02/2023
77.49
 20,200 77.49 77.74 77.25 6,600 4,400 0.2
01/02/2023
77.49
 11,100 77.99 79.23 77.33 3,400 1,400 0.2
31/01/2023
77.99
 17,100 77.82 78.49 77.00 961 400 0.1
30/01/2023
77.82
 28,500 76.92 78.40 77.25 2,000 0 0.2
27/01/2023
76.92
 35,600 73.86 77.08 74.35 1,000 0 0.1
19/01/2023
73.86
 10,400 72.29 73.86 72.29 2,200 0 0.2
18/01/2023
72.29
 17,800 72.70 72.70 71.21 1,500 15,000 -1.2
17/01/2023
72.70
 4,600 72.12 73.03 72.29 0 0 0.1
16/01/2023
72.12
 6,800 72.45 72.70 72.04 1,300 0 0.1
13/01/2023
72.45
 2,300 72.54 73.36 71.96 300 0 0.0
12/01/2023
72.54
 5,000 73.53 73.53 72.54 1,300 0 0.1
11/01/2023
73.53
 7,400 72.54 74.77 72.54 0 0 -0.0
10/01/2023
72.54
 12,300 71.38 72.54 71.38 0 46 -0.0
09/01/2023
71.38
 8,800 71.21 71.38 70.22 1,500 0 0.1
06/01/2023
71.21
 2,100 71.79 71.79 70.72 0 0 0.1
05/01/2023
71.79
 3,800 71.88 71.88 71.63 1,200 0 0.1
04/01/2023
71.88
 3,800 71.38 71.88 70.64 800 0 0.1
03/01/2023
71.38
 15,500 70.14 71.46 70.14 1,500 0 0.1
30/12/2022
70.14
 3,500 70.14 70.14 66.09 200 2,496 -0.2
29/12/2022
70.14
 1,600 70.31 70.31 69.98 100 0 0.0
28/12/2022
70.31
 2,900 69.81 70.31 69.48 400 0 0.0
27/12/2022
69.81
 2,900 69.81 69.81 69.56 800 0 0.1
26/12/2022
69.81
 3,200 70.72 70.72 68.57 300 0 0.0
23/12/2022
70.72
 3,400 70.14 70.72 69.65 0 0 0.3
22/12/2022
70.14
 4,500 70.55 70.55 69.98 0 0 0.3
21/12/2022
70.55
 1,700 70.55 70.64 70.55 0 0 0.3
20/12/2022
70.55
 21,900 70.80 70.80 69.89 4,700 1,000 0.3
19/12/2022
70.80
 3,100 70.88 70.88 70.22 0 1,300 -0.1
16/12/2022
70.88
 9,400 70.64 70.88 69.81 0 3,200 -0.3
15/12/2022
70.64
 7,700 70.64 70.72 70.14 1,100 1,300 -0.0
14/12/2022
70.64
 7,200 70.14 70.64 69.89 3,000 0 0.3
13/12/2022
70.14
 11,900 70.31 70.31 69.56 0 0 -0.1
12/12/2022
70.31
 7,200 70.06 71.38 70.22 200 1,000 -0.1
09/12/2022
70.06
 7,400 70.97 71.05 69.89 100 400 -0.0
08/12/2022
70.97
 12,500 69.81 71.55 69.98 900 0 0.1
07/12/2022
69.81
 9,400 70.22 70.47 69.56 200 0 0.0
06/12/2022
70.22
 8,600 70.88 71.05 69.89 800 600 0.0
05/12/2022
70.88
 18,900 69.65 70.88 69.81 700 4 0.1
02/12/2022
69.65
 7,500 69.73 69.73 68.98 100 0 0.0
01/12/2022
69.73
 30,000 71.05 71.79 69.48 12,231 20,200 -0.7
30/11/2022
71.05
 55,600 67.83 71.05 67.58 30,202 200 2.6
29/11/2022
67.83
 19,300 68.57 68.57 67.58 2,600 15,000 -1.0
28/11/2022
68.57
 22,000 66.67 68.57 67.00 9,400 10,090 -0.1
25/11/2022
66.67
 14,000 67.58 67.75 66.51 0 10,000 -0.8
24/11/2022
67.58
 1,600 67.75 68.32 67.33 100 0 0.0
23/11/2022
67.75
 2,100 68.32 68.32 67.75 100 0 0.0
22/11/2022
68.32
 7,300 67.75 68.32 66.92 300 4 0.0
21/11/2022
67.75
 4,500 68.74 68.74 67.66 0 100 -0.0
18/11/2022
68.74
 4,700 67.91 69.15 67.25 2,600 0 0.2
17/11/2022
67.91
 3,600 67.33 68.74 67.33 701 0 0.1
16/11/2022
67.33
 10,600 66.01 67.33 65.76 3,200 1,300 0.2
15/11/2022
66.01
 23,800 68.08 68.57 64.44 901 0 0.1
14/11/2022
68.08
 3,100 67.25 68.98 67.25 1,012 100 0.1
11/11/2022
67.25
 5,700 67.33 70.39 67.25 3,700 0 0.3
10/11/2022
67.33
 48,600 69.15 69.15 66.09 36,200 0 3.0
09/11/2022
69.15
 7,700 69.15 69.23 68.98 0 0 -0.0
08/11/2022
69.15
 2,100 69.15 69.15 68.24 0 130 -0.0
07/11/2022
69.15
 2,500 69.98 70.22 68.98 0 920 -0.1
04/11/2022
69.98
 8,600 70.72 70.72 68.98 0 310 -0.0
03/11/2022
70.72
 2,400 71.05 71.55 70.72 0 0 0.1
02/11/2022
71.05
 4,500 70.39 71.05 70.22 0 0 0.1
01/11/2022
70.39
 10,500 71.05 71.88 70.22 1,800 500 0.1
31/10/2022
71.05
 5,800 72.21 72.70 71.05 0 0 0.1
28/10/2022
72.21
 10,200 72.54 72.70 71.05 0 0 0.1
27/10/2022
72.54
 4,800 72.54 72.70 71.13 1,200 0 0.1
26/10/2022
72.54
 9,500 73.12 73.12 70.22 500 0 0.0
25/10/2022
73.12
 12,700 72.70 73.45 71.05 900 600 0.0
24/10/2022
72.70
 12,900 74.35 74.44 71.55 1,000 0 0.1
21/10/2022
74.35
 46,100 74.35 76.83 73.45 10,000 200 0.9
20/10/2022
74.35
 31,300 71.05 74.35 71.05 1,000 0 0.1
19/10/2022
71.05
 24,600 68.90 71.88 70.14 0 1,000 -0.1
18/10/2022
68.90
 6,000 68.49 68.98 68.57 2,500 700 0.2
17/10/2022
68.49
 8,000 68.82 69.07 67.75 200 5 0.0
14/10/2022
68.82
 3,800 69.40 70.22 68.65 0 0 0.0
13/10/2022
69.40
 5,200 69.56 69.56 68.98 100 0 0.0
12/10/2022
69.56
 1,900 66.92 70.88 66.92 200 90 0.0
11/10/2022
66.92
 4,900 68.57 68.57 66.92 0 0 -0.0
10/10/2022
68.57
 2,200 69.40 69.40 67.83 100 200 -0.0
07/10/2022
69.40
 6,800 69.40 69.40 68.57 0 0 -0.2
06/10/2022
69.40
 9,600 70.22 71.79 69.40 0 2,900 -0.2
05/10/2022
70.22
 1,900 69.81 71.21 68.65 0 0 0.1
04/10/2022
69.81
 8,700 70.72 70.88 69.81 1,300 100 0.1
03/10/2022
70.72
 2,900 70.64 72.87 70.64 0 300 -0.0
30/09/2022
70.64
 11,100 71.46 71.55 70.22 300 0 0.0
29/09/2022
71.46
 4,600 73.20 73.20 71.46 0 270 -0.0
28/09/2022
73.20
 7,300 73.20 73.20 71.88 0 300 -0.0
27/09/2022
73.20
 9,800 72.21 73.45 70.31 0 8,164 -0.7
26/09/2022
72.21
 14,200 73.53 73.53 71.96 100 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |