CTCP Dược Hậu Giang (dhg)

82.90
-0.90
(-1.07%)
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)
22/03/2021
69.71
 6,400 69.64 69.78 69.64 0 4,700 -0.5
19/03/2021
69.64
 14,300 70.33 70.33 69.43 1,500 6,600 -0.5
18/03/2021
70.68
 4,700 69.98 70.68 69.98 1,800 300 0.2
17/03/2021
70.12
 3,300 70.19 70.19 69.29 1,000 1,000 0.0
16/03/2021
70.19
 4,700 70.12 70.19 69.98 3,700 0 0.4
15/03/2021
70.12
 17,900 71.02 71.02 70.12 3,300 3,100 0.0
12/03/2021
70.33
 9,400 70.68 71.23 70.19 2,700 1,300 0.1
11/03/2021
70.33
 10,400 69.98 70.68 69.98 1,400 1,300 0.0
10/03/2021
69.29
 16,600 68.32 69.29 68.32 0 6,800 -0.7
09/03/2021
68.32
 5,200 68.88 68.88 68.25 800 4,000 -0.3
08/03/2021
68.60
 25,400 68.74 69.29 68.18 600 22,100 -2.1
05/03/2021
68.60
 19,900 69.29 69.29 68.60 6,700 8,600 -0.2
04/03/2021
69.22
 10,900 69.36 69.64 69.22 3,400 2,900 0.1
03/03/2021
69.36
 13,300 69.43 69.98 69.36 3,600 9,700 -0.6
02/03/2021
69.64
 8,200 69.85 69.98 69.43 200 2,500 -0.2
01/03/2021
69.85
 13,600 69.64 69.85 69.36 3,000 6,200 -0.3
26/02/2021
69.64
 4,700 69.92 69.98 69.50 1,100 1,000 0.0
25/02/2021
69.98
 8,300 70.61 70.68 69.98 900 2,800 -0.2
24/02/2021
69.50
 10,400 69.92 70.68 69.50 3,100 1,500 0.2
23/02/2021
70.61
 16,200 69.64 70.68 69.57 2,000 3,100 -0.1
22/02/2021
69.64
 7,200 69.50 70.61 69.50 2,700 0 0.3
19/02/2021
69.50
 24,500 69.64 69.98 69.50 1,400 2,100 -0.1
18/02/2021
69.50
 11,500 69.98 70.33 69.36 1,200 7,700 -0.7
17/02/2021
69.98
 8,700 69.29 69.98 69.29 1,000 5,200 -0.4
09/02/2021
69.98
 7,700 67.91 69.98 67.91 400 1,400 -0.1
08/02/2021
69.15
 7,900 69.85 69.92 68.60 700 700 0.0
05/02/2021
69.85
 5,200 69.57 69.92 69.29 1,400 1,600 0.0
04/02/2021
69.15
 5,800 69.85 70.54 69.08 1,700 100 0.2
03/02/2021
69.85
 6,300 68.60 69.85 68.60 0 100 0.0
02/02/2021
67.98
 29,200 67.28 69.29 67.21 3,100 10,400 -0.7
01/02/2021
69.29
 12,900 71.37 71.37 65.90 800 8,300 -0.7
29/01/2021
69.98
 8,000 66.52 69.98 66.52 300 700 0.0
28/01/2021
66.52
 63,200 68.60 68.60 65.13 12,200 31,400 -1.8
27/01/2021
69.98
 9,000 70.68 70.68 69.98 1,500 2,700 -0.1
26/01/2021
70.68
 15,000 71.65 71.65 70.68 700 3,300 -0.3
25/01/2021
71.65
 9,800 72.41 72.48 71.37 600 2,700 -0.2
22/01/2021
72.48
 9,700 73.03 73.03 72.06 600 0 0.1
21/01/2021
73.03
 17,000 71.37 73.03 70.82 600 12,700 -1.2
20/01/2021
70.68
 22,500 71.37 72.06 70.68 400 2,300 -0.2
19/01/2021
71.37
 19,200 73.59 73.59 71.37 47,000 47,000 0
18/01/2021
73.59
 12,200 73.17 74.77 73.17 500 0 0.1
15/01/2021
74.84
 78,200 75.46 75.46 73.10 26,465 94,665 -7.2
14/01/2021
75.46
 37,400 75.53 75.53 73.45 7,000 30,800 -2.5
13/01/2021
75.53
 29,300 77.26 77.47 74.14 0 3,500 -0.4
12/01/2021
73.31
 29,000 72.83 74.77 72.76 1,200 300 0.1
11/01/2021
74.84
 17,900 74.84 75.18 73.45 1,000 200 0.1
08/01/2021
74.84
 6,300 75.04 75.46 74.84 100 1,800 -0.2
07/01/2021
75.04
 38,400 73.80 76.22 73.80 300 3,800 -0.4
06/01/2021
73.66
 28,200 72.06 73.80 71.92 1,200 13,200 -1.2
05/01/2021
72.48
 800 72.48 72.76 72.48 100 0 0.0
04/01/2021
72.48
 3,100 72.06 72.69 72.06 0 400 0.0
31/12/2020
72.06
 9,010 71.79 72.41 71.65 0 790 -0.1
30/12/2020
71.79
 9,380 71.79 72.13 71.72 710 5,330 -0.5
29/12/2020
71.86
 3,240 72.41 72.41 71.44 90 60 0.0
28/12/2020
72.41
 4,470 71.37 72.41 71.37 230 2,210 -0.2
25/12/2020
72.48
 3,400 72.20 72.48 71.92 10 0 0.0
24/12/2020
72.20
 5,190 72.41 72.76 71.30 30 20 0.0
23/12/2020
72.06
 1,890 72.76 72.76 71.79 610 280 0.0
22/12/2020
71.37
 9,400 72.76 72.76 71.37 30 7,550 -0.8
21/12/2020
72.13
 6,970 72.76 72.76 72.06 110 3,360 -0.3
18/12/2020
72.34
 5,140 71.37 72.41 71.37 350 30 0.0
17/12/2020
72.27
 4,840 71.65 72.76 71.65 150 470 0.0
16/12/2020
72.76
 7,360 73.31 73.31 72.41 170 300 0.0
15/12/2020
73.10
 6,470 73.31 73.31 72.41 340 3,200 -0.3
14/12/2020
72.90
 6,870 72.90 73.66 72.90 290 1,490 -0.1
11/12/2020
72.90
 5,540 72.96 72.96 72.90 2,590 1,470 0.1
10/12/2020
72.96
 9,170 74.07 74.07 72.96 10 570 -0.1
09/12/2020
73.80
 17,280 74.00 74.00 73.03 11,070 650 1.1
08/12/2020
73.24
 7,900 73.73 73.87 72.41 40 210 0.0
07/12/2020
73.73
 10,670 73.73 74.14 73.24 910 4,150 -0.3
04/12/2020
73.24
 25,610 71.37 73.45 71.37 2,050 850 0.1
03/12/2020
71.37
 3,340 71.72 71.72 71.37 580 0 0.1
02/12/2020
71.72
 4,950 71.72 71.72 71.58 140 0 0.0
01/12/2020
71.72
 2,180 71.09 71.72 71.09 0 0 0
30/11/2020
71.72
 3,120 70.75 71.72 70.75 280 2,120 -0.2
27/11/2020
71.65
 2,320 71.65 72.06 71.23 0 940 -0.1
26/11/2020
71.65
 3,310 72.20 72.20 71.65 1,050 0 0.1
25/11/2020
71.58
 8,470 71.37 72.20 71.16 4,200 200 0.4
24/11/2020
71.16
 2,610 71.09 71.16 70.89 330 0 0.0
23/11/2020
71.09
 1,460 71.09 71.37 71.09 0 90 0.0
20/11/2020
71.09
 3,560 71.30 71.30 70.95 60 1,600 -0.2
19/11/2020
71.30
 2,440 71.37 71.37 71.30 80 0 0.0
18/11/2020
71.37
 3,460 71.02 71.37 70.89 0 2,310 -0.2
17/11/2020
71.02
 3,040 71.09 71.37 70.82 20 100 0.0
16/11/2020
71.09
 1,700 71.02 71.37 71.02 0 510 -0.1
13/11/2020
71.02
 3,300 71.99 71.99 71.02 480 1,600 -0.1
12/11/2020
71.99
 3,190 72.20 72.20 71.99 0 1,000 -0.1
11/11/2020
72.06
 8,360 71.37 72.06 71.30 1,320 0 0.1
10/11/2020
71.30
 6,560 70.89 71.79 70.82 1,610 580 0.1
09/11/2020
72.06
 9,330 70.68 72.06 70.68 50 2,820 -0.3
06/11/2020
71.37
 4,380 71.37 71.37 71.30 1,720 2,200 0.0
05/11/2020
71.37
 20,900 68.74 71.37 68.74 1,140 18,290 -1.7
04/11/2020
71.37
 2,470 72.06 72.06 70.75 500 510 0.0
03/11/2020
72.06
 4,350 71.16 72.06 71.16 930 1,090 0.0
02/11/2020
71.99
 4,160 70.68 71.99 70.68 1,110 0 0.1
30/10/2020
70.68
 2,390 69.98 70.68 69.98 90 1,590 -0.2
29/10/2020
70.68
 4,170 70.68 70.68 70.33 330 500 0.0
28/10/2020
70.68
 3,810 71.02 71.86 70.47 240 3,080 -0.3
27/10/2020
71.09
 2,110 71.37 71.99 70.82 930 1,470 -0.1
26/10/2020
71.37
 940 72.41 72.41 71.37 420 120 0.0

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