CTCP Dược Hậu Giang (dhg)

83
-0.80
(-0.95%)
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)
04/01/2022
82.63
 36,800 81.12 83.28 81.12 1,100 17,200 -1.8
31/12/2021
81.48
 14,600 84.72 84.72 81.48 800 3,800 -0.3
30/12/2021
82.13
 56,000 81.84 82.92 77.51 16,100 21,700 -0.6
29/12/2021
81.77
 24,100 84.87 84.87 80.04 2,800 500 0.3
28/12/2021
83.57
 28,400 83.64 87.10 82.92 2,700 7,800 -0.6
27/12/2021
83.35
 58,900 85.16 85.16 81.48 6,300 0 0.7
24/12/2021
85.16
 24,400 88.62 89.34 85.16 800 1,600 -0.1
23/12/2021
88.91
 41,800 92.30 93.74 88.69 1,900 7,800 -0.7
22/12/2021
92.22
 52,600 93.59 94.10 88.69 4,100 200 0.5
21/12/2021
93.74
 29,500 92.80 94.46 92.66 300 3,200 -0.4
20/12/2021
92.66
 39,300 89.12 94.39 89.12 1,700 300 0.2
17/12/2021
89.12
 59,400 93.81 94.46 88.11 3,500 0 0.4
16/12/2021
93.74
 73,300 98.06 100.95 91.14 2,100 52,900 -6.6
15/12/2021
97.92
 36,400 96.41 100.95 96.33 1,200 7,400 -0.9
14/12/2021
96.77
 127,400 102.03 102.75 96.55 100 21,700 -3.0
13/12/2021
96.04
 52,200 88.69 96.04 88.69 100 7,200 -0.9
10/12/2021
89.77
 48,900 89.41 91.57 87.25 800 4,300 -0.4
09/12/2021
91.14
 64,600 90.06 95.11 89.41 800 11,500 -1.4
08/12/2021
89.41
 65,700 87.10 89.99 87.10 1,400 4,300 -0.4
07/12/2021
87.97
 90,100 84.36 88.69 83.64 4,600 3,600 0.1
06/12/2021
85.45
 69,100 83.43 85.73 82.20 2,000 1,000 0.1
03/12/2021
84.15
 172,700 83.64 84.15 80.76 1,000 18,800 -2.1
02/12/2021
78.67
 152,100 75.21 78.67 73.55 300 8,200 -0.9
01/12/2021
73.55
 36,300 74.27 74.27 71.89 2,700 30,100 -2.7
30/11/2021
74.27
 42,300 75.06 77.08 74.27 1,900 3,300 -0.1
29/11/2021
74.92
 96,500 72.75 75.64 72.68 300 100 0
26/11/2021
71.75
 19,400 71.75 72.11 71.10 200 11,900 -1.2
25/11/2021
71.82
 4,200 72.68 72.68 71.24 0 200 0.0
24/11/2021
72.83
 12,200 73.19 73.19 71.38 500 6,000 -0.5
23/11/2021
71.17
 7,600 70.30 73.04 70.30 1,100 3,600 -0.2
22/11/2021
71.02
 26,300 71.38 72.03 70.81 2,000 4,000 -0.2
19/11/2021
71.96
 14,400 72.83 72.90 71.96 200 500 0.0
18/11/2021
72.83
 74,600 73.62 73.62 72.11 2,500 800 0.2
17/11/2021
73.62
 23,100 73.62 74.56 72.97 900 3,100 -0.2
16/11/2021
73.62
 20,900 73.40 74.27 73.40 1,000 7,500 -0.7
15/11/2021
74.41
 62,100 73.48 75.35 73.19 3,600 900 0.3
12/11/2021
73.26
 27,400 72.11 73.26 71.82 1,400 0 0.1
11/11/2021
72.75
 28,000 73.04 73.55 71.53 2,800 8,300 -0.5
10/11/2021
72.97
 24,400 72.97 73.48 72.83 1,400 900 0.1
09/11/2021
73.55
 33,400 72.90 73.62 72.90 1,900 0 0.2
08/11/2021
72.97
 23,100 74.27 74.27 72.83 5,000 400 0.5
05/11/2021
72.97
 14,400 73.98 74.05 72.54 1,300 200 0.1
04/11/2021
73.04
 14,900 73.55 74.20 72.18 1,100 100 0
03/11/2021
73.55
 44,900 75.71 75.71 72.18 5,100 500 0.5
02/11/2021
74.41
 35,200 73.12 75.71 73.04 3,400 900 0.3
01/11/2021
73.76
 35,500 74.92 75.64 73.62 1,000 11,700 -1.1
29/10/2021
74.85
 67,900 73.26 75.71 72.54 9,500 7,500 0.2
28/10/2021
73.33
 74,200 71.38 73.76 71.17 2,300 3,200 -0.1
27/10/2021
71.31
 21,300 71.24 71.82 70.74 2,900 2,300 0.1
26/10/2021
71.24
 14,800 70.66 71.38 70.52 300 100 0.0
25/10/2021
70.74
 19,100 71.02 71.17 70.74 300 300 0
22/10/2021
70.88
 12,900 71.60 71.75 70.66 300 100 0.0
21/10/2021
71.53
 14,900 71.31 71.75 71.17 700 1,200 0.0
20/10/2021
71.17
 7,900 70.81 71.17 70.66 400 0 0.0
19/10/2021
70.23
 21,800 70.30 70.38 70.09 500 10,800 -1.0
18/10/2021
70.59
 20,500 70.66 70.66 70.01 800 7,000 -0.6
15/10/2021
70.74
 22,300 71.38 71.38 70.66 300 7,500 -0.7
14/10/2021
71.38
 18,300 71.75 71.75 70.74 0 100 0.0
13/10/2021
71.75
 11,000 71.02 72.03 70.88 1,700 100 0.2
12/10/2021
70.88
 15,800 71.31 71.38 70.66 800 1,200 0.0
11/10/2021
71.38
 28,500 71.75 71.75 70.52 100 0 0
08/10/2021
71.89
 12,300 71.10 72.03 71.10 400 1,100 -0.1
07/10/2021
72.03
 15,300 71.82 72.11 71.53 100 1,300 -0.1
06/10/2021
71.82
 26,100 71.60 72.03 71.02 500 5,600 -0.5
05/10/2021
72.11
 16,200 71.17 72.11 70.88 0 2,100 -0.2
04/10/2021
71.82
 25,100 71.96 71.96 70.81 0 0 0
01/10/2021
71.96
 15,400 72.03 72.03 70.66 466,167 466,167 0
30/09/2021
72.03
 7,800 72.75 72.75 71.24 0 0 0
29/09/2021
70.95
 16,400 71.24 71.38 70.88 700 0 0.1
28/09/2021
71.24
 11,000 70.88 72.11 70.88 0 0 0
27/09/2021
72.11
 36,500 74.20 74.27 70.74 0 0 0
24/09/2021
74.27
 15,800 75.42 76.29 74.12 0 0 0
23/09/2021
75.21
 40,100 73.40 75.71 73.40 100 500 0.0
22/09/2021
73.40
 19,600 72.75 73.40 72.11 8,000 0 0.8
21/09/2021
72.83
 42,300 72.11 73.33 71.67 12,300 2,900 0.9
20/09/2021
72.83
 19,500 72.90 73.62 72.39 3,700 0 0.4
17/09/2021
73.69
 49,000 71.53 73.98 69.22 19,700 200 2.0
16/09/2021
71.38
 55,100 73.62 73.62 71.38 500 500 0.0
15/09/2021
73.48
 13,900 74.05 74.05 72.90 100 900 -0.1
14/09/2021
74.05
 31,800 73.12 77.87 73.12 700 1,300 -0.1
13/09/2021
72.97
 46,000 72.47 74.12 72.11 3,000 1,400 0.2
10/09/2021
72.25
 21,100 74.27 74.27 71.60 1,500 0 0.2
09/09/2021
72.75
 43,800 72.83 72.97 71.46 100 2,200 -0.2
08/09/2021
73.91
 36,300 74.20 74.27 71.60 1,000 1,600 -0.1
07/09/2021
74.70
 91,000 74.70 76.29 70.66 0 18,000 -1.9
06/09/2021
75.71
 110,400 77.23 78.96 75.28 0 23,800 -2.5
01/09/2021
79.32
 120,600 79.39 79.68 77.15 100 25,700 -2.8
31/08/2021
80.40
 147,500 83.79 83.79 80.40 7,800 36,200 -3.3
30/08/2021
78.31
 109,300 76.72 78.31 75.71 32,382 71,282 -4.2
27/08/2021
73.19
 172,400 68.28 73.19 68.28 100 51,700 -5.2
26/08/2021
68.43
 28,800 66.84 68.50 66.77 0 10,000 -0.9
25/08/2021
67.42
 32,000 67.42 67.56 66.70 700 13,300 -1.2
24/08/2021
67.56
 34,300 68.64 68.64 67.06 400 10,000 -0.9
23/08/2021
68.57
 29,200 68.50 68.93 67.78 100 11,700 -1.1
20/08/2021
68.93
 32,600 70.30 70.30 68.50 2,300 16,800 -1.4
19/08/2021
70.30
 78,000 67.78 71.38 67.78 8,600 30,500 -2.1
18/08/2021
67.78
 20,800 67.42 68.50 67.42 200 12,000 -1.1
17/08/2021
67.20
 18,600 68.00 68.00 67.13 5,000 10,400 -0.5
16/08/2021
68.00
 12,600 67.64 68.00 67.42 100 3,100 -0.3
13/08/2021
67.49
 17,300 67.64 67.64 66.70 2,400 13,600 -1.0

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