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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |