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)
25/10/2022
65.89
 12,700 64.47 66.19 64.03 900 600 0.0
24/10/2022
65.52
 12,900 67.08 67.08 64.47 1,000 0 0.1
21/10/2022
67.00
 46,100 67.15 69.24 66.19 10,000 200 0.9
20/10/2022
67.00
 31,300 64.10 67.00 64.03 1,000 0 0.1
19/10/2022
64.03
 24,600 63.28 64.77 63.21 0 1,000 -0.1
18/10/2022
62.09
 6,000 61.79 62.16 61.79 2,500 700 0.2
17/10/2022
61.72
 8,000 62.02 62.24 61.05 200 5 0.0
14/10/2022
62.02
 3,800 63.28 63.28 61.87 0 0 0.0
13/10/2022
62.54
 5,200 62.61 62.69 62.16 100 0 0.0
12/10/2022
62.69
 1,900 60.30 63.88 60.30 200 90 0.0
11/10/2022
60.30
 4,900 61.72 61.72 60.30 0 0 0.0
10/10/2022
61.79
 2,200 61.12 62.46 61.12 100 200 0.0
07/10/2022
62.54
 6,800 62.54 62.54 61.79 0 0 -0.2
06/10/2022
62.54
 9,600 64.70 64.70 62.54 0 2,900 -0.2
05/10/2022
63.28
 1,900 61.94 64.18 61.87 0 0 0.1
04/10/2022
62.91
 8,700 63.73 63.88 62.91 1,300 100 0.1
03/10/2022
63.73
 2,900 65.66 65.66 63.65 0 300 0.0
30/09/2022
63.65
 11,100 64.40 64.47 63.28 300 0 0.0
29/09/2022
64.40
 4,600 65.96 65.96 64.40 0 270 0.0
28/09/2022
65.96
 7,300 64.77 65.96 64.77 0 300 0.0
27/09/2022
65.96
 9,800 64.18 66.19 63.36 0 8,164 -0.7
26/09/2022
65.07
 14,200 65.59 65.89 64.85 100 400 0.0
23/09/2022
66.26
 1,900 65.89 66.86 65.89 100 100 0
22/09/2022
66.86
 11,400 66.26 66.86 65.96 0 4,100 -0.4
21/09/2022
66.48
 8,500 67.08 67.08 66.26 0 7,607 -0.7
20/09/2022
67.60
 10,600 67.15 67.60 65.59 300 6,537 -0.6
19/09/2022
67.15
 3,300 67.67 67.67 67.08 0 0 -0.2
16/09/2022
67.67
 9,500 67.38 68.49 67.38 10 2,012 -0.2
15/09/2022
67.82
 300 67.38 67.82 67.38 120 0 -0.6
14/09/2022
67.38
 9,000 68.34 68.34 67.23 0 7,100 -0.3
13/09/2022
67.60
 8,100 68.27 69.24 67.45 0 8,208 -0.3
12/09/2022
68.49
 16,800 69.01 69.39 68.49 700 200 -0.3
09/09/2022
67.23
 7,900 67.30 67.30 67.00 0 3,500 -0.3
08/09/2022
67.23
 6,000 68.49 68.49 67.00 300 0 0.0
07/09/2022
67.75
 6,000 68.49 68.49 67.75 0 0 0.2
06/09/2022
68.49
 4,000 67.82 68.49 67.82 2,600 0 0.2
05/09/2022
68.05
 1,700 67.75 68.49 67.75 0 100 0.0
31/08/2022
67.75
 16,400 67.97 68.12 67.75 2,100 9,000 -0.6
30/08/2022
67.82
 8,400 68.49 68.87 67.82 100 0 0.0
29/08/2022
68.49
 17,500 68.27 68.87 68.20 3,600 0 0.3
26/08/2022
69.46
 6,400 68.64 69.76 68.64 2,000 0 0.2
25/08/2022
69.46
 3,700 69.76 69.83 69.24 0 0 0.3
24/08/2022
69.76
 7,500 69.16 69.98 69.01 0 0 0.3
23/08/2022
69.24
 7,100 69.98 69.98 69.01 0 0 0.3
22/08/2022
69.98
 8,900 70.35 70.58 69.54 3,600 0 0.3
19/08/2022
69.54
 18,800 68.49 69.61 68.49 0 1,300 -0.1
18/08/2022
68.34
 6,400 68.20 68.49 68.20 100 5,000 -0.4
17/08/2022
68.20
 13,100 68.20 68.94 68.20 2,400 6,500 -0.4
16/08/2022
68.20
 8,100 68.57 68.57 68.12 300 3,200 -0.3
15/08/2022
68.57
 11,200 68.49 69.01 68.49 300 4,500 -0.4
12/08/2022
68.94
 6,500 68.49 69.09 68.49 300 0 0.0
11/08/2022
68.49
 800 69.01 69.09 68.49 300 0 0.0
10/08/2022
69.09
 6,600 69.09 69.09 68.72 1,100 0 0.1
09/08/2022
68.72
 14,800 67.90 69.09 67.90 1,000 2,400 -0.1
08/08/2022
68.05
 2,800 68.05 68.42 67.97 400 0 0.0
05/08/2022
68.12
 8,200 68.49 68.49 67.97 100 0 0.0
04/08/2022
68.05
 14,800 67.82 68.42 67.82 300 1,000 -0.1
03/08/2022
68.42
 1,400 68.49 68.94 67.90 0 0 -0.5
02/08/2022
68.49
 9,700 68.49 68.49 67.60 0 5,600 -0.5
01/08/2022
68.49
 4,200 68.49 68.49 67.97 0 1,700 -0.2
29/07/2022
68.72
 5,300 68.49 68.87 67.97 0 1,000 -0.1
28/07/2022
68.49
 7,200 69.16 69.16 68.49 200 0 0.0
27/07/2022
69.09
 1,900 69.16 69.24 69.09 0 0 0.0
26/07/2022
68.49
 28,600 68.12 69.98 67.75 200 0 0.0
25/07/2022
68.12
 8,100 69.61 69.61 68.05 100 0 0.0
22/07/2022
69.61
 22,200 68.49 69.61 68.27 1,000 0 0.0
21/07/2022
68.27
 40,700 65.89 68.34 65.89 4,400 10,000 -0.5
20/07/2022
65.89
 8,900 65.14 65.89 65.14 2,000 3,700 -0.2
19/07/2022
64.99
 2,600 65.52 65.52 64.92 200 200 0
18/07/2022
65.52
 2,400 65.29 65.52 65.22 100 1,100 -0.1
15/07/2022
65.52
 4,500 65.52 65.74 65.52 400 400 0
14/07/2022
65.66
 2,400 64.99 65.74 64.99 0 1,000 -0.1
13/07/2022
65.81
 8,400 65.14 66.93 63.28 0 0 0.0
12/07/2022
65.52
 3,900 65.14 65.52 64.85 0 200 0.0
11/07/2022
64.85
 6,700 65.14 65.14 64.70 0 0 -0.2
08/07/2022
65.52
 9,700 65.59 65.59 64.99 1,200 1,900 -0.2
07/07/2022
65.07
 3,900 65.66 65.66 64.99 1,100 0 0.1
06/07/2022
65.07
 6,800 65.52 65.66 65.07 0 1,300 -0.1
05/07/2022
66.04
 5,400 65.74 66.04 64.85 0 1,000 -0.1
04/07/2022
65.66
 8,600 65.66 65.81 65.52 0 0 0
01/07/2022
65.44
 7,500 65.37 65.52 64.85 1,900 0 0.2
30/06/2022
65.37
 6,600 65.14 65.74 65.14 1,000 0 0.1
29/06/2022
65.52
 7,700 64.99 65.74 64.99 0 0 0
28/06/2022
65.66
 9,700 65.66 65.81 64.47 0 2,500 -0.2
27/06/2022
65.59
 3,300 65.66 65.96 64.85 500 0 0.0
24/06/2022
64.40
 7,800 64.10 64.40 64.03 900 0 0.1
23/06/2022
64.10
 5,900 64.03 64.32 64.03 1,000 0 0.1
22/06/2022
64.03
 7,200 64.10 64.32 63.80 0 0 0.1
21/06/2022
64.03
 12,700 65.96 65.96 64.03 1,100 100 0.1
20/06/2022
66.11
 10,500 66.26 66.33 66.04 1,200 300 0.1
17/06/2022
66.11
 22,900 67.15 67.15 64.10 100 2,000 -0.2
16/06/2022
67.67
 13,200 68.42 68.42 67.15 0 0 0.0
15/06/2022
67.00
 6,900 66.86 67.38 66.63 100 400 0.0
14/06/2022
67.38
 6,100 67.00 68.05 66.63 600 200 0.0
13/06/2022
67.38
 30,900 68.49 68.49 67.38 200 2,200 -0.2
10/06/2022
69.16
 8,200 69.09 69.16 68.57 1,900 0 0.2
09/06/2022
69.09
 5,800 68.64 69.24 68.20 200 1,200 -0.1
08/06/2022
68.64
 18,900 68.49 69.98 67.82 400 0 0.0
07/06/2022
68.12
 7,900 67.82 68.42 67.38 0 0 0
06/06/2022
67.82
 13,100 67.75 68.34 67.38 200 0 0.0

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