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)
23/09/2022
73.53
 1,900 74.19 74.19 73.12 100 100 0
22/09/2022
74.19
 11,400 73.78 74.19 73.20 0 4,100 -0.4
21/09/2022
73.78
 8,500 75.02 75.02 73.53 0 7,607 -0.7
20/09/2022
75.02
 10,600 74.52 75.02 72.78 300 6,537 -0.6
19/09/2022
74.52
 3,300 75.10 75.10 74.44 0 0 -0.2
16/09/2022
75.10
 9,500 75.26 76.01 74.77 10 2,012 -0.2
15/09/2022
75.26
 300 74.77 75.26 74.77 120 0 -0.6
14/09/2022
74.77
 9,000 75.02 75.84 74.60 0 7,100 -0.3
13/09/2022
75.02
 8,100 76.01 76.83 74.85 0 8,208 -0.3
12/09/2022
76.01
 16,800 74.60 77.00 76.01 700 200 -0.3
09/09/2022
74.60
 7,900 74.60 74.68 74.35 0 3,500 -0.3
08/09/2022
74.60
 6,000 75.18 76.01 74.35 300 0 0.0
07/09/2022
75.18
 6,000 76.01 76.01 75.18 0 0 0.2
06/09/2022
76.01
 4,000 75.51 76.01 75.26 2,600 0 0.2
05/09/2022
75.51
 1,700 75.18 76.01 75.18 0 100 -0.0
31/08/2022
75.18
 16,400 75.26 75.59 75.18 2,100 9,000 -0.6
30/08/2022
75.26
 8,400 76.01 76.42 75.26 100 0 0.0
29/08/2022
76.01
 17,500 77.08 77.08 75.68 3,600 0 0.3
26/08/2022
77.08
 6,400 77.08 77.41 76.17 2,000 0 0.2
25/08/2022
77.08
 3,700 77.41 77.49 76.83 0 0 0.3
24/08/2022
77.41
 7,500 76.83 77.66 76.58 0 0 0.3
23/08/2022
76.83
 7,100 77.66 77.66 76.58 0 0 0.3
22/08/2022
77.66
 8,900 77.16 78.32 77.16 3,600 0 0.3
19/08/2022
77.16
 18,800 75.84 77.25 76.01 0 1,300 -0.1
18/08/2022
75.84
 6,400 75.68 76.01 75.68 100 5,000 -0.4
17/08/2022
75.68
 13,100 75.68 76.50 75.68 2,400 6,500 -0.4
16/08/2022
75.68
 8,100 76.09 76.09 75.59 300 3,200 -0.3
15/08/2022
76.09
 11,200 76.50 76.58 76.01 300 4,500 -0.4
12/08/2022
76.50
 6,500 76.01 76.67 76.01 300 0 0.0
11/08/2022
76.01
 800 76.67 76.67 76.01 300 0 0.0
10/08/2022
76.67
 6,600 76.25 76.67 76.25 1,100 0 0.1
09/08/2022
76.25
 14,800 75.51 76.67 75.35 1,000 2,400 -0.1
08/08/2022
75.51
 2,800 75.59 75.92 75.43 400 0 0.0
05/08/2022
75.59
 8,200 75.51 76.01 75.43 100 0 0.0
04/08/2022
75.51
 14,800 75.92 75.92 75.26 300 1,000 -0.1
03/08/2022
75.92
 1,400 76.01 76.50 75.35 0 0 -0.5
02/08/2022
76.01
 9,700 76.01 76.01 75.02 0 5,600 -0.5
01/08/2022
76.01
 4,200 76.25 76.25 75.43 0 1,700 -0.2
29/07/2022
76.25
 5,300 76.01 76.42 75.43 0 1,000 -0.1
28/07/2022
76.01
 7,200 76.67 76.75 76.01 200 0 0.0
27/07/2022
76.67
 1,900 76.01 76.83 76.67 0 0 0.0
26/07/2022
76.01
 28,600 75.59 77.66 75.18 200 0 0.0
25/07/2022
75.59
 8,100 77.25 77.25 75.51 100 0 0.0
22/07/2022
77.25
 22,200 75.76 77.25 75.76 1,000 0 -0.0
21/07/2022
75.76
 40,700 73.12 75.84 73.12 4,400 10,000 -0.5
20/07/2022
73.12
 8,900 72.12 73.12 72.29 2,000 3,700 -0.2
19/07/2022
72.12
 2,600 72.70 72.70 72.04 200 200 0
18/07/2022
72.70
 2,400 72.70 72.70 72.37 100 1,100 -0.1
15/07/2022
72.70
 4,500 72.87 72.95 72.70 400 400 0
14/07/2022
72.87
 2,400 73.03 73.03 72.12 0 1,000 -0.1
13/07/2022
73.03
 8,400 72.70 74.27 70.22 0 0 -0.0
12/07/2022
72.70
 3,900 71.96 72.70 71.96 0 200 -0.0
11/07/2022
71.96
 6,700 72.70 72.70 71.79 0 0 -0.2
08/07/2022
72.70
 9,700 72.21 72.78 72.12 1,200 1,900 -0.2
07/07/2022
72.21
 3,900 72.21 72.87 72.12 1,100 0 0.1
06/07/2022
72.21
 6,800 73.28 73.28 72.21 0 1,300 -0.1
05/07/2022
73.28
 5,400 72.87 73.28 71.96 0 1,000 -0.1
04/07/2022
72.87
 8,600 72.62 73.03 72.70 0 0 0
01/07/2022
72.62
 7,500 72.54 72.70 71.96 1,900 0 0.2
30/06/2022
72.54
 6,600 72.70 72.95 72.29 1,000 0 0.1
29/06/2022
72.70
 7,700 72.87 72.95 72.12 0 0 0
28/06/2022
72.87
 9,700 72.78 73.03 71.55 0 2,500 -0.2
27/06/2022
72.78
 3,300 71.46 73.20 71.96 500 0 0.0
24/06/2022
71.46
 7,800 71.13 71.46 71.05 900 0 0.1
23/06/2022
71.13
 5,900 71.05 71.38 71.05 1,000 0 0.1
22/06/2022
71.05
 7,200 71.05 71.38 70.80 0 0 0.1
21/06/2022
71.05
 12,700 73.36 73.36 71.05 1,100 100 0.1
20/06/2022
73.36
 10,500 73.36 73.61 73.28 1,200 300 0.1
17/06/2022
73.36
 22,900 75.10 75.10 71.13 100 2,000 -0.2
16/06/2022
75.10
 13,200 74.35 75.92 74.52 0 0 -0.0
15/06/2022
74.35
 6,900 74.77 74.77 73.94 100 400 -0.0
14/06/2022
74.77
 6,100 74.77 75.51 73.94 600 200 0.0
13/06/2022
74.77
 30,900 76.75 76.75 74.77 200 2,200 -0.2
10/06/2022
76.75
 8,200 76.67 76.75 76.09 1,900 0 0.2
09/06/2022
76.67
 5,800 76.17 76.83 75.68 200 1,200 -0.1
08/06/2022
76.17
 18,900 75.59 77.66 75.26 400 0 0.0
07/06/2022
75.59
 7,900 75.26 75.92 74.77 0 0 0
06/06/2022
75.26
 13,100 75.84 75.84 74.77 200 0 0.0
03/06/2022
75.84
 13,600 76.42 76.42 75.02 0 100 -0.0
02/06/2022
76.42
 6,300 76.75 77.49 75.84 0 100 -0.0
01/06/2022
76.75
 8,000 77.58 77.58 75.18 800 200 0.1
31/05/2022
77.58
 11,500 77.25 77.82 76.83 500 0 0.0
30/05/2022
77.25
 13,600 77.49 78.49 77.25 100 0 0.0
27/05/2022
77.49
 11,600 76.83 77.58 76.42 1,200 0 0.1
26/05/2022
76.83
 3,800 76.83 76.83 76.09 100 100 0
25/05/2022
76.83
 11,700 75.68 78.40 75.68 200 0 0.0
24/05/2022
75.68
 6,200 74.77 76.17 74.77 200 200 0
23/05/2022
74.77
 9,100 75.18 76.42 74.77 200 700 -0.0
20/05/2022
75.18
 16,500 75.51 76.17 74.93 800 300 0.0
19/05/2022
75.51
 9,000 76.83 76.83 73.53 1,100 300 0.1
18/05/2022
76.83
 9,200 76.01 77.58 74.52 2,200 0 0.2
17/05/2022
76.01
 36,100 74.77 76.01 70.31 1,900 7,200 -0.5
16/05/2022
74.77
 40,500 77.66 79.31 74.44 100 600 -0.0
13/05/2022
77.66
 16,800 79.72 80.63 77.66 900 2,100 -0.1
12/05/2022
79.72
 19,000 80.96 82.62 79.39 0 900 -0.1
11/05/2022
80.96
 16,100 80.47 81.79 80.39 1,200 1,900 -0.1
10/05/2022
80.47
 34,000 80.47 80.47 79.31 2,100 500 0.2
09/05/2022
80.47
 10,500 83.28 83.28 80.47 1,700 1,300 0.0
06/05/2022
83.28
 16,000 81.79 84.19 80.22 300 300 0
05/05/2022
81.79
 12,900 82.20 82.20 81.21 0 800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |