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)
27/01/2022
75.45
 10,500 74.69 76.58 74.76 800 900 0.0
26/01/2022
74.69
 24,400 74.69 75.75 74.31 1,500 900 0.0
25/01/2022
74.69
 26,200 75.07 75.07 73.93 400 5,200 -0.5
24/01/2022
75.07
 31,900 77.42 78.03 75.07 600 3,500 -0.3
21/01/2022
77.42
 23,200 78.40 78.40 77.19 4,100 1,400 0.3
20/01/2022
78.40
 9,600 78.33 79.16 77.49 1,900 300 0.2
19/01/2022
78.33
 13,400 79.62 79.62 77.87 700 1,100 0.0
18/01/2022
79.62
 40,800 80.38 80.38 77.57 33,100 1,700 3.3
17/01/2022
80.38
 10,800 80.38 80.38 78.86 1,700 1,200 0.1
14/01/2022
80.38
 44,100 77.72 80.38 76.74 32,100 600 3.3
13/01/2022
77.72
 27,500 76.74 79.77 76.74 500 100 0.0
12/01/2022
76.74
 129,600 81.06 81.06 76.74 12,300 25,800 -1.4
11/01/2022
81.06
 75,800 82.27 82.27 76.58 8,000 2,000 0.6
10/01/2022
82.27
 56,200 86.90 86.90 82.27 2,900 5,200 -0.4
07/01/2022
86.90
 170,400 93.27 93.27 86.75 400 10,200 -1.1
06/01/2022
93.27
 86,900 87.20 93.27 88.34 300 32,300 -3.8
05/01/2022
87.20
 43,400 86.90 87.58 86.52 5,000 19,400 -1.7
04/01/2022
86.90
 36,800 85.68 87.58 85.30 1,100 17,200 -1.8
31/12/2021
85.68
 14,600 86.37 89.10 85.68 800 3,800 -0.3
30/12/2021
86.37
 56,000 85.99 87.20 81.51 16,100 21,700 -0.6
29/12/2021
85.99
 24,100 87.88 89.25 84.17 2,800 500 0.3
28/12/2021
87.88
 28,400 87.66 91.60 87.20 2,700 7,800 -0.6
27/12/2021
87.66
 58,900 89.55 89.55 85.68 6,300 0 0.7
24/12/2021
89.55
 24,400 93.49 93.95 89.55 800 1,600 -0.1
23/12/2021
93.49
 41,800 96.98 98.57 93.27 1,900 7,800 -0.7
22/12/2021
96.98
 52,600 98.57 98.95 93.27 4,100 200 0.5
21/12/2021
98.57
 29,500 97.44 99.33 97.44 300 3,200 -0.4
20/12/2021
97.44
 39,300 93.72 99.26 93.72 1,700 300 0.2
17/12/2021
93.72
 59,400 98.57 99.33 92.66 3,500 0 0.4
16/12/2021
98.57
 73,300 102.97 106.16 95.84 2,100 52,900 -6.6
15/12/2021
102.97
 36,400 101.76 106.16 101.30 1,200 7,400 -0.9
14/12/2021
101.76
 127,400 101.00 108.05 101.53 100 21,700 -3.0
13/12/2021
101.00
 52,200 94.40 101.00 93.27 100 7,200 -0.9
10/12/2021
94.40
 48,900 95.84 96.30 91.75 800 4,300 -0.4
09/12/2021
95.84
 64,600 94.02 100.02 94.02 800 11,500 -1.4
08/12/2021
94.02
 65,700 92.51 94.63 91.60 1,400 4,300 -0.4
07/12/2021
92.51
 90,100 89.85 93.27 87.96 4,600 3,600 0.1
06/12/2021
89.85
 69,100 88.49 90.16 86.44 2,000 1,000 0.1
03/12/2021
88.49
 172,700 82.73 88.49 84.93 1,000 18,800 -2.1
02/12/2021
82.73
 152,100 77.34 82.73 77.34 300 8,200 -0.9
01/12/2021
77.34
 36,300 78.10 78.10 75.60 2,700 30,100 -2.7
30/11/2021
78.10
 42,300 78.78 81.06 78.10 1,900 3,300 -0.1
29/11/2021
78.78
 96,500 75.45 79.54 76.43 300 100 0
26/11/2021
75.45
 19,400 75.52 75.83 74.76 200 11,900 -1.2
25/11/2021
75.52
 4,200 76.58 76.58 74.92 0 200 0.0
24/11/2021
76.58
 12,200 74.84 76.96 75.07 500 6,000 -0.5
23/11/2021
74.84
 7,600 74.69 76.81 73.93 1,100 3,600 -0.2
22/11/2021
74.69
 26,300 75.67 75.75 74.46 2,000 4,000 -0.2
19/11/2021
75.67
 14,400 76.58 76.66 75.67 200 500 0.0
18/11/2021
76.58
 74,600 77.42 77.42 75.83 2,500 800 0.2
17/11/2021
77.42
 23,100 77.42 78.40 76.74 900 3,100 -0.2
16/11/2021
77.42
 20,900 78.25 78.25 77.19 1,000 7,500 -0.7
15/11/2021
78.25
 62,100 77.04 79.24 76.96 3,600 900 0.3
12/11/2021
77.04
 27,400 76.51 77.04 75.52 1,400 0 0.1
11/11/2021
76.51
 28,000 76.74 77.34 75.22 2,800 8,300 -0.5
10/11/2021
76.74
 24,400 77.34 77.34 76.58 1,400 900 0.1
09/11/2021
77.34
 33,400 76.74 77.42 76.66 1,900 0 0.2
08/11/2021
76.74
 23,100 76.74 78.10 76.58 5,000 400 0.5
05/11/2021
76.74
 14,400 76.81 77.87 76.28 1,300 200 0.1
04/11/2021
76.81
 14,900 77.34 78.03 75.90 1,100 100 0
03/11/2021
77.34
 44,900 78.25 79.62 75.90 5,100 500 0.5
02/11/2021
78.25
 35,200 77.57 79.62 76.81 3,400 900 0.3
01/11/2021
77.57
 35,500 78.71 79.54 77.42 1,000 11,700 -1.1
29/10/2021
78.71
 67,900 77.12 79.62 76.28 9,500 7,500 0.2
28/10/2021
77.12
 74,200 74.99 77.57 74.84 2,300 3,200 -0.1
27/10/2021
74.99
 21,300 74.92 75.52 74.39 2,900 2,300 0.1
26/10/2021
74.92
 14,800 74.39 75.07 74.16 300 100 0.0
25/10/2021
74.39
 19,100 74.54 74.84 74.39 300 300 0
22/10/2021
74.54
 12,900 75.22 75.45 74.31 300 100 0.0
21/10/2021
75.22
 14,900 74.84 75.45 74.84 700 1,200 0.0
20/10/2021
74.84
 7,900 73.86 74.84 74.31 400 0 0.0
19/10/2021
73.86
 21,800 74.23 74.23 73.70 500 10,800 -1.0
18/10/2021
74.23
 20,500 74.39 74.39 73.63 800 7,000 -0.6
15/10/2021
74.39
 22,300 75.07 75.07 74.31 300 7,500 -0.7
14/10/2021
75.07
 18,300 75.45 75.45 74.39 0 100 0.0
13/10/2021
75.45
 11,000 74.54 75.75 74.54 1,700 100 0.2
12/10/2021
74.54
 15,800 75.07 75.07 74.31 800 1,200 0.0
11/10/2021
75.07
 28,500 75.60 75.60 74.16 100 0 0
08/10/2021
75.60
 12,300 75.75 75.75 74.76 400 1,100 -0.1
07/10/2021
75.75
 15,300 75.52 75.83 75.22 100 1,300 -0.1
06/10/2021
75.52
 26,100 75.83 75.83 74.69 500 5,600 -0.5
05/10/2021
75.83
 16,200 75.52 75.83 74.54 0 2,100 -0.2
04/10/2021
75.52
 25,100 75.67 75.67 74.46 0 0 0
01/10/2021
75.67
 15,400 75.75 75.75 74.31 466,167 466,167 0
30/09/2021
75.75
 7,800 74.61 76.51 74.92 0 0 0
29/09/2021
74.61
 16,400 74.92 75.07 74.54 700 0 0.1
28/09/2021
74.92
 11,000 75.83 75.83 74.54 0 0 0
27/09/2021
75.83
 36,500 78.10 78.10 74.39 0 0 0
24/09/2021
78.10
 15,800 79.09 80.22 77.95 0 0 0
23/09/2021
79.09
 40,100 77.19 79.62 77.19 100 500 0.0
22/09/2021
77.19
 19,600 76.58 77.19 75.83 8,000 0 0.8
21/09/2021
76.58
 42,300 76.58 77.12 75.37 12,300 2,900 0.9
20/09/2021
76.58
 19,500 77.49 77.49 76.13 3,700 0 0.4
17/09/2021
77.49
 49,000 75.07 77.80 72.79 19,700 200 2.0
16/09/2021
75.07
 55,100 77.27 77.42 75.07 500 500 0.0
15/09/2021
77.27
 13,900 77.87 77.87 76.66 100 900 -0.1
14/09/2021
77.87
 31,800 76.74 81.89 76.89 700 1,300 -0.1
13/09/2021
76.74
 46,000 75.98 77.95 75.83 3,000 1,400 0.2
10/09/2021
75.98
 21,100 76.51 78.10 75.30 1,500 0 0.2
09/09/2021
76.51
 43,800 77.72 77.72 75.14 100 2,200 -0.2

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