CTCP Dược Hậu Giang (dhg)

83.80
-1
(-1.18%)
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
(2026-09-07) 		-1.18 -1.30% 136,800 200 -0.2
83.80
90.78
83.80
2 tháng
(2026-08-06) 		-0.24 -0.26% 280,900 900 -0.2
83.80
91.07
83.80
3 tháng
(2026-07-07) 		1.09 1.23% 481,200 -16,000 -1.7
83.80
91.07
83.80
6 tháng
(2026-04-08) 		-5.92 -6.20% 1,239,800 -15,300 -1.5
83.80
96.66
83.80
12 tháng
(2025-10-10) 		-7.25 -7.48% 3,416,800 124,100 13.0
83.80
102.44
83.80
24 tháng
(2024-10-15) 		-2.38 -2.59% 8,825,300 331,628 31.8
80.13
102.44
83.80
36 tháng
(2023-10-23) 		0.75 0.84% 14,409,800 -14,653 -5.4
79.88
102.44
83.80
60 tháng
(2021-11-01) 		12.03 15.51% 28,630,900 -466,255 -58.1
62.55
112.76
83.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
69.91
 3,300 68.94 70.58 68.94 400 500 0.0
21/03/2023
68.94
 2,300 68.64 68.94 68.64 0 400 0.6
20/03/2023
69.24
 8,700 69.98 70.73 67.75 3,000 2,800 0.0
17/03/2023
69.46
 7,400 70.06 70.21 69.46 100 3,500 -0.3
16/03/2023
70.88
 5,900 70.06 71.40 70.06 1,000 2,800 -0.2
15/03/2023
71.84
 4,600 71.10 71.84 71.10 500 1,700 -0.1
14/03/2023
71.10
 2,300 71.62 71.62 70.73 0 400 0.0
13/03/2023
71.62
 3,000 71.62 72.29 71.55 0 1,100 -0.1
10/03/2023
71.62
 2,500 71.62 72.22 71.62 100 200 0.0
09/03/2023
71.62
 5,200 71.84 72.44 71.47 100 800 -0.1
08/03/2023
71.55
 8,100 71.47 71.62 71.17 1,000 1,282 0.0
07/03/2023
71.62
 4,600 70.13 71.84 70.13 0 0 0.0
06/03/2023
71.32
 5,900 72.51 72.51 71.10 100 222 0.0
03/03/2023
72.22
 3,000 73.63 73.63 72.22 0 0 0.0
02/03/2023
72.36
 5,200 73.33 73.33 72.36 100 0 0.0
01/03/2023
73.33
 4,000 72.07 74.08 72.07 3,300 0 0.3
28/02/2023
71.69
 2,200 71.02 74.30 71.02 0 100 0.0
27/02/2023
71.77
 7,200 72.22 72.22 71.25 2,900 700 0.2
24/02/2023
72.22
 7,900 73.26 73.41 72.22 6,700 1,000 0.6
23/02/2023
73.26
 47,100 73.26 73.41 72.36 45,100 810 4.4
22/02/2023
72.96
 7,700 74.23 74.23 72.29 4,500 600 0.4
21/02/2023
73.63
 11,700 73.93 73.93 73.03 6,200 0 0.6
20/02/2023
72.74
 17,800 73.11 73.11 71.47 8,600 0 0.8
17/02/2023
73.11
 8,500 73.56 74.08 73.03 6,600 200 0.6
16/02/2023
73.63
 14,800 74.37 74.37 73.11 7,200 1,200 0.6
15/02/2023
73.70
 19,500 72.96 74.30 72.96 2,700 1,380 0.1
14/02/2023
73.33
 5,200 72.59 73.70 72.59 2,400 700 0.2
13/02/2023
72.96
 58,100 71.77 73.56 71.69 22,500 300 2.2
10/02/2023
71.77
 20,400 74.00 74.37 71.47 10,502 0 1.0
09/02/2023
71.02
 7,500 71.62 71.62 70.13 3,530 1,500 0.2
08/02/2023
71.62
 8,200 72.14 72.14 70.80 4,600 0 0.4
07/02/2023
72.51
 42,300 71.84 73.56 71.84 21,700 5,899 1.5
06/02/2023
72.07
 10,300 70.43 72.22 70.43 2,000 0 0.2
03/02/2023
71.92
 20,200 69.76 71.92 69.76 2,700 110 0.3
02/02/2023
69.83
 20,200 69.83 70.06 69.61 6,600 4,400 0.2
01/02/2023
69.83
 11,100 71.40 71.40 69.68 3,400 1,400 0.2
31/01/2023
70.28
 17,100 70.13 70.73 69.39 961 400 0.1
30/01/2023
70.13
 28,500 70.35 70.65 69.61 2,000 0 0.2
27/01/2023
69.31
 35,600 67.00 69.46 67.00 1,000 0 0.1
19/01/2023
66.56
 10,400 65.14 66.56 65.14 2,200 0 0.2
18/01/2023
65.14
 17,800 64.18 65.52 64.18 1,500 15,000 -1.2
17/01/2023
65.52
 4,600 65.14 65.81 65.14 0 0 0.1
16/01/2023
64.99
 6,800 65.52 65.52 64.92 1,300 0 0.1
13/01/2023
65.29
 2,300 64.85 66.11 64.85 300 0 0.0
12/01/2023
65.37
 5,000 66.26 66.26 65.37 1,300 0 0.1
11/01/2023
66.26
 7,400 65.37 67.38 65.37 0 0 0.0
10/01/2023
65.37
 12,300 64.32 65.37 64.32 0 46 0.0
09/01/2023
64.32
 8,800 64.18 64.32 63.28 1,500 0 0.1
06/01/2023
64.18
 2,100 63.73 64.62 63.73 0 0 0.1
05/01/2023
64.70
 3,800 64.55 64.77 64.55 1,200 0 0.1
04/01/2023
64.77
 3,800 64.40 64.77 63.65 800 0 0.1
03/01/2023
64.32
 15,500 63.21 64.40 63.21 1,500 0 0.1
30/12/2022
63.21
 3,500 62.98 63.21 59.56 200 2,496 -0.2
29/12/2022
63.21
 1,600 63.36 63.36 63.06 100 0 0.0
28/12/2022
63.36
 2,900 63.06 63.36 62.61 400 0 0.0
27/12/2022
62.91
 2,900 62.91 62.91 62.69 800 0 0.1
26/12/2022
62.91
 3,200 63.58 63.58 61.79 300 0 0.0
23/12/2022
63.73
 3,400 63.21 63.73 62.76 0 0 0.3
22/12/2022
63.21
 4,500 63.58 63.58 63.06 0 0 0.3
21/12/2022
63.58
 1,700 63.65 63.65 63.58 0 0 0.3
20/12/2022
63.58
 21,900 63.43 63.80 62.98 4,700 1,000 0.3
19/12/2022
63.80
 3,100 63.80 63.88 63.28 0 1,300 -0.1
16/12/2022
63.88
 9,400 62.91 63.88 62.91 0 3,200 -0.3
15/12/2022
63.65
 7,700 63.73 63.73 63.21 1,100 1,300 0.0
14/12/2022
63.65
 7,200 63.28 63.65 62.98 3,000 0 0.3
13/12/2022
63.21
 11,900 63.36 63.36 62.69 0 0 -0.1
12/12/2022
63.36
 7,200 63.28 64.32 63.28 200 1,000 -0.1
09/12/2022
63.13
 7,400 63.28 64.03 62.98 100 400 0.0
08/12/2022
63.95
 12,500 62.91 64.47 63.06 900 0 0.1
07/12/2022
62.91
 9,400 62.69 63.51 62.69 200 0 0.0
06/12/2022
63.28
 8,600 63.95 64.03 62.98 800 600 0.0
05/12/2022
63.88
 18,900 63.06 63.88 62.91 700 4 0.1
02/12/2022
62.76
 7,500 62.84 62.84 62.16 100 0 0.0
01/12/2022
62.84
 30,000 62.98 64.70 62.61 12,231 20,200 -0.7
30/11/2022
64.03
 55,600 60.90 64.03 60.90 30,202 200 2.6
29/11/2022
61.12
 19,300 61.79 61.79 60.90 2,600 15,000 -1.0
28/11/2022
61.79
 22,000 61.05 61.79 60.38 9,400 10,090 -0.1
25/11/2022
60.08
 14,000 60.30 61.05 59.93 0 10,000 -0.8
24/11/2022
60.90
 1,600 61.05 61.57 60.68 100 0 0.0
23/11/2022
61.05
 2,100 61.42 61.42 61.05 100 0 0.0
22/11/2022
61.57
 7,300 61.05 61.57 60.30 300 4 0.0
21/11/2022
61.05
 4,500 61.94 61.94 60.97 0 100 0.0
18/11/2022
61.94
 4,700 61.57 62.31 60.60 2,600 0 0.2
17/11/2022
61.20
 3,600 61.79 61.94 60.68 701 0 0.1
16/11/2022
60.68
 10,600 59.48 60.68 59.26 3,200 1,300 0.2
15/11/2022
59.48
 23,800 61.42 61.79 58.07 901 0 0.1
14/11/2022
61.35
 3,100 62.09 62.16 60.60 1,012 100 0.1
11/11/2022
60.60
 5,700 63.43 63.43 60.60 3,700 0 0.3
10/11/2022
60.68
 48,600 62.31 62.31 59.56 36,200 0 3.0
09/11/2022
62.31
 7,700 62.39 62.39 62.16 0 0 0.0
08/11/2022
62.31
 2,100 61.49 62.31 61.49 0 130 0.0
07/11/2022
62.31
 2,500 63.28 63.28 62.16 0 920 -0.1
04/11/2022
63.06
 8,600 63.73 63.73 62.16 0 310 0.0
03/11/2022
63.73
 2,400 64.03 64.47 63.73 0 0 0.1
02/11/2022
64.03
 4,500 63.28 64.03 63.28 0 0 0.1
01/11/2022
63.43
 10,500 63.65 64.77 63.28 1,800 500 0.1
31/10/2022
64.03
 5,800 65.52 65.52 64.03 0 0 0.1
28/10/2022
65.07
 10,200 65.52 65.52 64.03 0 0 0.1
27/10/2022
65.37
 4,800 64.40 65.52 64.10 1,200 0 0.1
26/10/2022
65.37
 9,500 65.89 65.89 63.28 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc