CTCP Dược Hậu Giang (dhg)

90.50
0.50
(0.56%)
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
(2026-08-19) 		1.11 1.25% 203,500 -4,600 -0.1
85.38
98.18
90.50
2 tháng
(2026-07-20) 		3.95 4.60% 424,300 -18,400 -1.4
85.38
98.18
90.50
3 tháng
(2026-06-22) 		0.92 1.03% 524,500 -14,300 -1.0
85.38
98.18
90.50
6 tháng
(2026-03-23) 		-4.57 -4.84% 1,409,700 -23,700 -1.7
85.38
98.18
90.50
12 tháng
(2025-09-23) 		-6.85 -7.07% 3,563,700 115,400 12.7
85.38
102.44
90.50
24 tháng
(2024-09-30) 		-2.33 -2.52% 9,231,200 372,428 36.7
80.13
102.44
90.50
36 tháng
(2023-10-04) 		-4.18 -4.44% 15,358,400 -12,553 -5.0
72.78
102.44
90.50
60 tháng
(2021-10-14) 		14.93 19.89% 29,554,700 -517,165 -63.2
62.55
112.76
90.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
71.64
 2,100 72.81 72.81 71.64 100 300 0.0
06/04/2023
72.26
 8,600 72.58 72.58 71.48 1,300 2,600 -0.1
05/04/2023
72.18
 3,200 72.34 72.42 72.03 800 600 0.0
04/04/2023
72.34
 14,200 72.42 72.42 72.03 3,000 2,300 0.1
03/04/2023
72.65
 2,600 72.58 72.81 72.58 100 510 0.0
31/03/2023
72.58
 14,100 72.50 72.81 72.26 4,700 2,700 0.2
30/03/2023
72.58
 6,000 72.81 73.59 72.50 0 3,416 -0.3
29/03/2023
72.81
 3,300 73.05 73.05 72.81 0 600 -0.1
28/03/2023
73.05
 3,800 73.20 74.22 72.26 100 2,400 -0.2
27/03/2023
73.20
 6,000 72.81 73.44 72.50 400 1,800 -0.1
24/03/2023
73.52
 200 72.26 73.52 72.26 100 100 0.0
23/03/2023
73.52
 700 73.59 73.59 73.12 200 200 0
22/03/2023
73.52
 3,300 72.50 74.22 72.50 400 500 0.0
21/03/2023
72.50
 2,300 72.18 72.50 72.18 0 400 0.6
20/03/2023
72.81
 8,700 73.59 74.38 71.24 3,000 2,800 0.0
17/03/2023
73.05
 7,400 73.67 73.83 73.05 100 3,500 -0.3
16/03/2023
74.53
 5,900 73.67 75.08 73.67 1,000 2,800 -0.2
15/03/2023
75.55
 4,600 74.77 75.55 74.77 500 1,700 -0.1
14/03/2023
74.77
 2,300 75.32 75.32 74.38 0 400 0.0
13/03/2023
75.32
 3,000 75.32 76.02 75.24 0 1,100 -0.1
10/03/2023
75.32
 2,500 75.32 75.94 75.32 100 200 0.0
09/03/2023
75.32
 5,200 75.55 76.18 75.16 100 800 -0.1
08/03/2023
75.24
 8,100 75.16 75.32 74.85 1,000 1,282 0.0
07/03/2023
75.32
 4,600 73.75 75.55 73.75 0 0 0.0
06/03/2023
75.00
 5,900 76.26 76.26 74.77 100 222 0.0
03/03/2023
75.94
 3,000 77.43 77.43 75.94 0 0 0.0
02/03/2023
76.10
 5,200 77.12 77.12 76.10 100 0 0.0
01/03/2023
77.12
 4,000 75.79 77.90 75.79 3,300 0 0.3
28/02/2023
75.39
 2,200 74.69 78.13 74.69 0 100 0.0
27/02/2023
75.47
 7,200 75.94 75.94 74.92 2,900 700 0.2
24/02/2023
75.94
 7,900 77.04 77.19 75.94 6,700 1,000 0.6
23/02/2023
77.04
 47,100 77.04 77.19 76.10 45,100 810 4.4
22/02/2023
76.72
 7,700 78.06 78.06 76.02 4,500 600 0.4
21/02/2023
77.43
 11,700 77.74 77.74 76.80 6,200 0 0.6
20/02/2023
76.49
 17,800 76.88 76.88 75.16 8,600 0 0.8
17/02/2023
76.88
 8,500 77.35 77.90 76.80 6,600 200 0.6
16/02/2023
77.43
 14,800 78.21 78.21 76.88 7,200 1,200 0.6
15/02/2023
77.51
 19,500 76.72 78.13 76.72 2,700 1,380 0.1
14/02/2023
77.12
 5,200 76.33 77.51 76.33 2,400 700 0.2
13/02/2023
76.72
 58,100 75.47 77.35 75.39 22,500 300 2.2
10/02/2023
75.47
 20,400 77.82 78.21 75.16 10,502 0 1.0
09/02/2023
74.69
 7,500 75.32 75.32 73.75 3,530 1,500 0.2
08/02/2023
75.32
 8,200 75.86 75.86 74.45 4,600 0 0.4
07/02/2023
76.26
 42,300 75.55 77.35 75.55 21,700 5,899 1.5
06/02/2023
75.79
 10,300 74.06 75.94 74.06 2,000 0 0.2
03/02/2023
75.63
 20,200 73.36 75.63 73.36 2,700 110 0.3
02/02/2023
73.44
 20,200 73.44 73.67 73.20 6,600 4,400 0.2
01/02/2023
73.44
 11,100 75.08 75.08 73.28 3,400 1,400 0.2
31/01/2023
73.91
 17,100 73.75 74.38 72.97 961 400 0.1
30/01/2023
73.75
 28,500 73.98 74.30 73.20 2,000 0 0.2
27/01/2023
72.89
 35,600 70.46 73.05 70.46 1,000 0 0.1
26/01/2023
70.54
 7,600 70.23 71.32 70.23 500 100 0.0
25/01/2023
70.54
 7,600 70.23 71.32 70.23 500 100 0.0
24/01/2023
70.54
 7,600 70.23 71.32 70.23 500 100 0.0
23/01/2023
70.54
 7,600 70.23 71.32 70.23 500 100 0.0
20/01/2023
70.54
 7,600 70.23 71.32 70.23 500 100 0.0
19/01/2023
69.99
 10,400 68.50 69.99 68.50 2,200 0 0.2
18/01/2023
68.50
 17,800 67.49 68.90 67.49 1,500 15,000 -1.2
17/01/2023
68.90
 4,600 68.50 69.21 68.50 0 0 0.1
16/01/2023
68.35
 6,800 68.90 68.90 68.27 1,300 0 0.1
13/01/2023
68.66
 2,300 68.19 69.52 68.19 300 0 0.0
12/01/2023
68.74
 5,000 69.68 69.68 68.74 1,300 0 0.1
11/01/2023
69.68
 7,400 68.74 70.85 68.74 0 0 0.0
10/01/2023
68.74
 12,300 67.64 68.74 67.64 0 46 0.0
09/01/2023
67.64
 8,800 67.49 67.64 66.55 1,500 0 0.1
06/01/2023
67.49
 2,100 67.02 67.96 67.02 0 0 0.1
05/01/2023
68.03
 3,800 67.88 68.11 67.88 1,200 0 0.1
04/01/2023
68.11
 3,800 67.72 68.11 66.94 800 0 0.1
03/01/2023
67.64
 15,500 66.47 67.72 66.47 1,500 0 0.1
30/12/2022
66.47
 3,500 66.47 66.47 62.63 200 2,496 -0.2
29/12/2022
66.47
 1,600 66.63 66.63 66.31 100 0 0.0
28/12/2022
66.63
 2,900 66.16 66.63 65.84 400 0 0.0
27/12/2022
66.16
 2,900 66.16 66.16 65.92 800 0 0.1
26/12/2022
66.16
 3,200 67.02 67.02 64.98 300 0 0.0
23/12/2022
67.02
 3,400 66.47 67.02 66.00 0 0 0.3
22/12/2022
66.47
 4,500 66.86 66.86 66.31 0 0 0.3
21/12/2022
66.86
 1,700 66.86 66.94 66.86 0 0 0.3
20/12/2022
66.86
 21,900 67.10 67.10 66.23 4,700 1,000 0.3
19/12/2022
67.10
 3,100 67.17 67.17 66.55 0 1,300 -0.1
16/12/2022
67.17
 9,400 66.94 67.17 66.16 0 3,200 -0.3
15/12/2022
66.94
 7,700 66.94 67.02 66.47 1,100 1,300 0.0
14/12/2022
66.94
 7,200 66.47 66.94 66.23 3,000 0 0.3
13/12/2022
66.47
 11,900 66.63 66.63 65.92 0 0 -0.1
12/12/2022
66.63
 7,200 66.39 67.64 66.55 200 1,000 -0.1
09/12/2022
66.39
 7,400 67.25 67.33 66.23 100 400 0.0
08/12/2022
67.25
 12,500 66.16 67.80 66.31 900 0 0.1
07/12/2022
66.16
 9,400 66.55 66.78 65.92 200 0 0.0
06/12/2022
66.55
 8,600 67.17 67.33 66.23 800 600 0.0
05/12/2022
67.17
 18,900 66.00 67.17 66.16 700 4 0.1
02/12/2022
66.00
 7,500 66.08 66.08 65.37 100 0 0.0
01/12/2022
66.08
 30,000 67.33 68.03 65.84 12,231 20,200 -0.7
30/11/2022
67.33
 55,600 64.28 67.33 64.04 30,202 200 2.6
29/11/2022
64.28
 19,300 64.98 64.98 64.04 2,600 15,000 -1.0
28/11/2022
64.98
 22,000 63.18 64.98 63.49 9,400 10,090 -0.1
25/11/2022
63.18
 14,000 64.04 64.20 63.02 0 10,000 -0.8
24/11/2022
64.04
 1,600 64.20 64.75 63.81 100 0 0.0
23/11/2022
64.20
 2,100 64.75 64.75 64.20 100 0 0.0
22/11/2022
64.75
 7,300 64.20 64.75 63.42 300 4 0.0
21/11/2022
64.20
 4,500 65.14 65.14 64.12 0 100 0.0
18/11/2022
65.14
 4,700 64.36 65.53 63.73 2,600 0 0.2

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