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)
14/04/2021
71.77
 11,800 71.85 72.07 71.41 256,900 254,400 0.2
13/04/2021
71.85
 15,200 72.14 72.14 71.85 3,900 1,200 0.3
12/04/2021
72.14
 7,100 72.36 72.36 71.85 2,300 2,900 -0.1
09/04/2021
72.36
 10,300 72.21 72.50 71.41 255,100 250,000 0.5
08/04/2021
72.21
 5,100 72.58 72.58 72.21 1,000 2,400 -0.1
07/04/2021
72.58
 5,200 72.58 72.65 72.21 2,000 3,100 -0.1
06/04/2021
72.58
 6,600 72.72 72.72 72.36 3,300 1,500 0.2
05/04/2021
72.72
 5,000 72.79 72.79 72.43 402,065 404,765 -0.3
02/04/2021
72.79
 3,800 72.65 73.23 72.43 700 1,100 0.0
01/04/2021
72.65
 5,600 72.65 72.72 72.36 0 0 0
31/03/2021
72.65
 4,100 72.72 72.72 72.50 2,100 900 0.1
30/03/2021
72.72
 6,700 72.72 72.87 72.58 3,500 1,300 0.2
29/03/2021
72.72
 6,600 71.41 72.72 71.99 900 0 0.1
26/03/2021
71.41
 20,200 72.87 72.87 71.41 6,100 0 0.6
25/03/2021
72.87
 4,100 72.43 73.01 72.43 0 0 0
24/03/2021
72.43
 6,100 73.16 74.03 72.28 3,200 100 0.3
23/03/2021
73.16
 6,500 73.30 74.32 73.09 2,100 0 0.2
22/03/2021
73.30
 6,400 73.23 73.38 73.23 0 4,700 -0.5
19/03/2021
73.23
 14,300 74.32 74.32 73.01 1,500 6,600 -0.5
18/03/2021
74.32
 4,700 73.74 74.32 73.60 1,800 300 0.2
17/03/2021
73.74
 3,300 73.81 73.81 72.87 1,000 1,000 0.0
16/03/2021
73.81
 4,700 73.74 73.81 73.60 3,700 0 0.4
15/03/2021
73.74
 17,900 73.96 74.69 73.74 3,300 3,100 0.0
12/03/2021
73.96
 9,400 73.96 74.91 73.81 2,700 1,300 0.1
11/03/2021
73.96
 10,400 72.87 74.32 73.60 1,400 1,300 0.0
10/03/2021
72.87
 16,600 71.85 72.87 71.85 0 6,800 -0.7
09/03/2021
71.85
 5,200 72.14 72.43 71.77 800 4,000 -0.3
08/03/2021
72.14
 25,400 72.14 72.87 71.70 600 22,100 -2.1
05/03/2021
72.14
 19,900 72.79 72.87 72.14 6,700 8,600 -0.2
04/03/2021
72.79
 10,900 72.94 73.23 72.79 3,400 2,900 0.1
03/03/2021
72.94
 13,300 73.23 73.60 72.94 3,600 9,700 -0.6
02/03/2021
73.23
 8,200 73.45 73.60 73.01 200 2,500 -0.2
01/03/2021
73.45
 13,600 73.23 73.45 72.94 3,000 6,200 -0.3
26/02/2021
73.23
 4,700 73.60 73.60 73.09 1,100 1,000 0.0
25/02/2021
73.60
 8,300 73.09 74.32 73.60 900 2,800 -0.2
24/02/2021
73.09
 10,400 74.25 74.32 73.09 3,100 1,500 0.2
23/02/2021
74.25
 16,200 73.23 74.32 73.16 2,000 3,100 -0.1
22/02/2021
73.23
 7,200 73.09 74.25 73.09 2,700 0 0.3
19/02/2021
73.09
 24,500 73.09 73.60 73.09 1,400 2,100 -0.1
18/02/2021
73.09
 11,500 73.60 73.96 72.94 1,200 7,700 -0.7
17/02/2021
73.60
 8,700 73.60 73.60 72.87 1,000 5,200 -0.4
09/02/2021
73.60
 7,700 72.72 73.60 71.41 400 1,400 -0.1
08/02/2021
72.72
 7,900 73.45 73.52 72.14 700 700 0.0
05/02/2021
73.45
 5,200 72.72 73.52 72.87 1,400 1,600 0.0
04/02/2021
72.72
 5,800 73.45 74.18 72.65 1,700 100 0.2
03/02/2021
73.45
 6,300 71.48 73.45 72.14 0 100 0.0
02/02/2021
71.48
 29,200 72.87 72.87 70.68 3,100 10,400 -0.7
01/02/2021
72.87
 12,900 73.60 75.05 69.30 800 8,300 -0.7
29/01/2021
73.60
 8,000 69.95 73.60 69.95 300 700 0.0
28/01/2021
69.95
 63,200 73.60 73.60 68.50 12,200 31,400 -1.8
27/01/2021
73.60
 9,000 74.32 74.32 73.60 1,500 2,700 -0.1
26/01/2021
74.32
 15,000 75.34 75.34 74.32 700 3,300 -0.3
25/01/2021
75.34
 9,800 76.22 76.22 75.05 600 2,700 -0.2
22/01/2021
76.22
 9,700 76.80 76.80 75.78 600 0 0.1
21/01/2021
76.80
 17,000 74.32 76.80 74.47 600 12,700 -1.2
20/01/2021
74.32
 22,500 75.05 75.78 74.32 400 2,300 -0.2
19/01/2021
75.05
 19,200 77.38 77.38 75.05 47,000 47,000 0
18/01/2021
77.38
 12,200 78.70 78.70 76.95 500 0 0.1
15/01/2021
78.70
 78,200 79.35 79.35 76.87 26,465 94,665 -7.2
14/01/2021
79.35
 37,400 79.43 79.43 77.24 7,000 30,800 -2.5
13/01/2021
79.43
 29,300 77.09 81.47 77.97 0 3,500 -0.4
12/01/2021
77.09
 29,000 78.70 78.70 76.51 1,200 300 0.1
11/01/2021
78.70
 17,900 78.70 79.06 77.24 1,000 200 0.1
08/01/2021
78.70
 6,300 78.92 79.35 78.70 100 1,800 -0.2
07/01/2021
78.92
 38,400 77.46 80.15 77.60 300 3,800 -0.4
06/01/2021
77.46
 28,200 76.22 77.60 75.64 1,200 13,200 -1.2
05/01/2021
76.22
 800 76.22 76.51 76.22 100 0 0.0
04/01/2021
76.22
 3,100 75.78 76.44 75.78 0 400 0.0
31/12/2020
75.78
 9,010 75.49 76.15 75.34 0 790 -0.1
30/12/2020
75.49
 9,380 75.56 75.85 75.42 710 5,330 -0.5
29/12/2020
75.56
 3,240 76.15 76.15 75.13 90 60 0.0
28/12/2020
76.15
 4,470 76.22 76.22 75.05 230 2,210 -0.2
25/12/2020
76.22
 3,400 75.93 76.22 75.64 10 0 0.0
24/12/2020
75.93
 5,190 75.78 76.51 74.98 30 20 0.0
23/12/2020
75.78
 1,890 75.05 76.51 75.49 610 280 0.0
22/12/2020
75.05
 9,400 75.85 76.51 75.05 30 7,550 -0.8
21/12/2020
75.85
 6,970 76.07 76.51 75.78 110 3,360 -0.3
18/12/2020
76.07
 5,140 76.00 76.15 75.05 350 30 0.0
17/12/2020
76.00
 4,840 76.51 76.51 75.34 150 470 0.0
16/12/2020
76.51
 7,360 76.87 77.09 76.15 170 300 0.0
15/12/2020
76.87
 6,470 76.66 77.09 76.15 340 3,200 -0.3
14/12/2020
76.66
 6,870 76.66 77.46 76.66 290 1,490 -0.1
11/12/2020
76.66
 5,540 76.73 76.73 76.66 2,590 1,470 0.1
10/12/2020
76.73
 9,170 77.60 77.90 76.73 10 570 -0.1
09/12/2020
77.60
 17,280 77.02 77.82 76.80 11,070 650 1.1
08/12/2020
77.02
 7,900 77.53 77.68 76.15 40 210 0.0
07/12/2020
77.53
 10,670 77.02 77.97 77.02 910 4,150 -0.3
04/12/2020
77.02
 25,610 75.05 77.24 75.05 2,050 850 0.1
03/12/2020
75.05
 3,340 75.42 75.42 75.05 580 0 0.1
02/12/2020
75.42
 4,950 75.42 75.42 75.27 140 0 0.0
01/12/2020
75.42
 2,180 75.42 75.42 74.76 0 0 0
30/11/2020
75.42
 3,120 75.34 75.42 74.40 280 2,120 -0.2
27/11/2020
75.34
 2,320 75.34 75.78 74.91 0 940 -0.1
26/11/2020
75.34
 3,310 75.27 75.93 75.34 1,050 0 0.1
25/11/2020
75.27
 8,470 74.83 75.93 74.83 4,200 200 0.4
24/11/2020
74.83
 2,610 74.76 74.83 74.54 330 0 0.0
23/11/2020
74.76
 1,460 74.76 75.05 74.76 0 90 0.0
20/11/2020
74.76
 3,560 74.98 74.98 74.62 60 1,600 -0.2
19/11/2020
74.98
 2,440 75.05 75.05 74.98 80 0 0.0
18/11/2020
75.05
 3,460 74.69 75.05 74.54 0 2,310 -0.2

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