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)
06/01/2020
60.57
 12,160 59.84 60.57 59.77 7,260 500 0.6
03/01/2020
60.57
 14,170 61.10 61.10 60.30 7,890 6,960 0.1
02/01/2020
61.10
 14,050 60.57 61.10 60.43 4,580 0 0.4
31/12/2019
60.77
 13,530 61.10 61.10 60.77 10,310 2,000 0.8
30/12/2019
61.10
 10,850 61.10 62.36 61.10 9,420 0 0.9
27/12/2019
61.43
 8,820 61.10 62.03 60.97 6,840 2,150 0.4
26/12/2019
61.10
 6,280 61.17 61.56 60.43 2,410 2,740 0.0
25/12/2019
61.63
 14,000 60.50 61.70 60.50 13,300 8,290 0.5
24/12/2019
60.57
 5,300 60.43 60.70 59.77 0 960 -0.1
23/12/2019
60.50
 10,080 61.17 62.03 60.50 470 6,110 -0.5
20/12/2019
62.09
 1,490 62.29 62.76 61.76 660 30 0.1
19/12/2019
61.56
 7,630 60.57 62.69 60.57 30 4,700 -0.4
18/12/2019
62.76
 104,960 62.56 62.83 59.70 91,010 101,670 -1.0
17/12/2019
62.83
 4,500 62.43 62.83 62.23 2,500 3,100 -0.1
16/12/2019
62.43
 7,270 63.09 63.09 62.43 2,010 0 0.2
13/12/2019
63.09
 4,860 63.29 63.29 63.09 0 0 0
12/12/2019
63.29
 6,220 63.29 63.29 62.89 1,290 1,800 0.0
11/12/2019
63.29
 2,620 63.42 63.42 62.76 800 400 0.0
10/12/2019
63.42
 4,210 63.62 63.62 63.09 620 390 0.0
09/12/2019
63.62
 32,620 62.16 63.62 62.16 16,780 600 1.5
06/12/2019
62.16
 2,020 62.23 62.69 62.09 720 0 0.1
05/12/2019
62.43
 1,450 62.63 62.63 62.09 1,100 0 0.1
04/12/2019
62.16
 3,350 62.43 62.43 62.16 2,160 640 0.1
03/12/2019
62.43
 24,420 62.63 62.69 61.90 16,610 18,680 -0.2
02/12/2019
62.43
 5,530 61.90 62.69 61.90 1,430 280 0.1
29/11/2019
61.90
 4,950 62.43 62.43 61.90 2,970 1,020 0.2
28/11/2019
62.03
 6,570 62.69 62.69 61.96 1,410 0 0.1
27/11/2019
62.43
 2,250 62.76 62.83 62.16 500 850 0.0
26/11/2019
62.76
 12,910 61.96 62.76 61.96 7,690 200 0.7
25/11/2019
61.96
 7,720 61.10 62.43 61.10 5,900 710 0.5
22/11/2019
62.43
 21,130 62.43 63.09 62.09 16,120 5,780 1.0
21/11/2019
62.43
 9,890 61.56 62.43 61.56 7,970 5,020 0.3
20/11/2019
61.83
 7,030 62.16 62.43 61.83 4,180 0 0.4
19/11/2019
62.16
 14,680 62.43 63.09 61.96 4,000 5,630 -0.2
18/11/2019
63.09
 5,740 63.42 63.42 62.76 1,730 90 0.2
15/11/2019
63.76
 7,900 64.29 64.29 63.42 450 2,530 -0.2
14/11/2019
64.29
 45,280 62.43 64.42 61.76 13,170 1,400 1.1
13/11/2019
62.43
 22,520 61.70 62.43 61.70 21,180 18,520 0.2
12/11/2019
62.43
 14,880 62.09 62.43 61.96 14,460 0 1.4
11/11/2019
62.36
 6,650 62.43 62.56 62.36 500 420 0.0
08/11/2019
62.43
 14,490 62.43 62.43 61.90 14,010 0 1.3
07/11/2019
61.76
 101,000 61.76 62.49 61.70 89,580 96,700 -0.7
06/11/2019
62.36
 3,190 62.43 62.63 62.29 0 860 -0.1
05/11/2019
62.43
 10,860 62.43 62.63 62.43 4,210 1,990 0.2
04/11/2019
62.43
 17,220 61.43 62.56 61.43 12,470 0 1.2
01/11/2019
61.43
 9,770 61.17 61.96 61.17 5,240 3,920 0.1
31/10/2019
61.50
 9,220 61.50 61.96 61.17 8,350 5,260 0.3
30/10/2019
61.50
 22,870 61.83 62.09 59.77 8,890 15,540 -0.6
29/10/2019
61.83
 5,320 62.09 62.43 61.76 3,480 0 0.3
28/10/2019
62.09
 21,130 61.23 62.09 61.10 16,260 0 1.5
25/10/2019
61.23
 1,710 62.09 62.09 61.10 50 0 0.0
24/10/2019
62.09
 2,620 61.76 62.23 61.76 2,290 480 0.2
23/10/2019
62.23
 12,660 60.77 62.43 60.77 2,590 4,390 -0.2
22/10/2019
62.43
 18,200 60.97 65.08 60.57 13,590 4,310 0.9
21/10/2019
61.10
 8,520 61.76 61.76 61.03 2,630 5,220 -0.2
18/10/2019
62.09
 14,890 61.03 62.29 61.03 10,550 490 0.9
17/10/2019
60.77
 1,260 61.63 61.63 60.77 0 0 0
16/10/2019
61.10
 50,900 61.10 62.09 60.50 42,000 40,650 0.1
15/10/2019
60.97
 7,310 61.76 61.76 60.97 660 1,540 -0.1
14/10/2019
61.76
 13,110 61.10 61.76 61.03 5,050 310 0.4
11/10/2019
61.03
 1,860 60.43 61.03 60.43 170 0 0.0
10/10/2019
60.43
 5,700 60.43 60.77 60.17 1,630 0 0.1
09/10/2019
60.70
 4,880 60.77 60.77 60.37 1,520 2,060 0.0
08/10/2019
60.77
 5,380 60.90 61.10 60.43 1,690 1,770 0.0
07/10/2019
60.97
 12,050 61.10 61.63 60.10 8,030 0 0.7
04/10/2019
60.97
 2,210 60.83 61.10 60.83 610 0 0.1
03/10/2019
61.43
 10,970 61.76 61.76 60.43 310 1,100 -0.1
02/10/2019
61.76
 8,320 62.16 62.16 61.10 720 3,900 -0.3
01/10/2019
62.43
 6,470 62.29 62.43 61.76 4,840 1,030 0.4
30/09/2019
62.29
 6,060 62.96 62.96 62.09 260 0 0.0
27/09/2019
62.09
 12,030 61.10 62.09 61.10 640 0 0.1
26/09/2019
61.03
 8,860 60.77 61.10 60.70 260 0 0.0
25/09/2019
60.70
 4,490 60.70 60.77 60.43 1,390 10 0.1
24/09/2019
60.70
 2,300 60.43 61.03 60.43 120 0 0.0
23/09/2019
60.63
 3,720 60.43 60.63 60.10 60 0 0.0
20/09/2019
60.57
 2,880 60.77 60.77 60.57 0 500 0.0
19/09/2019
60.43
 3,140 60.57 60.57 60.30 0 0 0
18/09/2019
60.43
 2,280 60.57 60.57 60.10 260 100 0.0
17/09/2019
60.57
 4,260 59.84 60.57 59.84 100 100 0
16/09/2019
60.63
 5,260 59.77 60.97 60.43 170 0 0.0
13/09/2019
60.90
 3,940 59.77 61.10 59.77 0 1,630 -0.1
12/09/2019
59.70
 10,050 59.70 60.43 59.70 1,410 0 0.1
11/09/2019
59.70
 12,450 60.43 61.10 59.64 700 2,400 -0.2
10/09/2019
60.43
 33,540 61.17 61.76 60.10 8,890 0 0.8
09/09/2019
61.43
 7,950 61.83 61.83 61.17 80 0 0.0
06/09/2019
61.83
 3,270 62.09 62.09 61.76 0 10 0.0
05/09/2019
62.09
 4,350 63.42 63.42 62.09 0 1,590 -0.2
04/09/2019
63.42
 21,000 62.09 63.42 61.43 18,500 1,260 1.6
03/09/2019
61.50
 4,110 62.09 62.09 61.43 0 230 0.0
30/08/2019
62.09
 7,170 61.17 62.09 61.10 1,810 0 0.2
29/08/2019
61.10
 9,000 61.76 61.76 61.10 60 0 0.0
28/08/2019
61.90
 4,550 62.69 62.76 61.76 140 0 0.0
27/08/2019
61.96
 2,920 61.76 62.09 61.76 0 0 0
26/08/2019
61.90
 12,000 62.09 62.09 61.36 2,610 0 0.2
23/08/2019
62.43
 7,110 62.76 62.76 62.36 210 0 0.0
22/08/2019
62.76
 15,180 62.43 62.76 62.43 7,500 0 0.7
21/08/2019
62.69
 15,570 63.42 63.42 62.63 4,040 3,460 0.1
20/08/2019
63.42
 5,200 63.62 63.62 62.43 160 0 0.0
19/08/2019
63.42
 19,310 62.16 63.42 62.16 10,120 2,560 0.7
16/08/2019
62.43
 16,330 63.42 63.42 61.43 290 0 0.0

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