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)
05/02/2020
67.39
 45,580 70.54 70.54 65.65 7,160 4,720 0.2
04/02/2020
70.54
 66,370 71.65 71.65 67.88 1,030 6,680 -0.6
03/02/2020
71.65
 152,290 69.49 74.31 71.24 2,620 62,910 -6.4
31/01/2020
69.49
 92,670 64.95 69.49 68.51 1,090 27,930 -2.7
30/01/2020
64.95
 75,960 61.46 64.95 62.16 8,430 8,000 0.0
22/01/2020
61.46
 56,900 61.67 62.16 60.20 21,130 50,000 -2.5
21/01/2020
61.67
 55,820 61.74 61.81 60.06 38,180 52,730 -1.3
20/01/2020
61.74
 3,620 61.46 61.74 60.62 350 0 0.0
17/01/2020
61.46
 6,390 61.04 61.46 61.04 4,050 920 0.3
16/01/2020
61.04
 34,420 62.16 62.16 60.76 1,850 25,700 -2.1
15/01/2020
62.16
 14,520 62.85 63.06 62.02 11,330 770 1.0
14/01/2020
62.85
 13,540 60.83 62.85 61.46 10,200 470 0.9
13/01/2020
60.83
 1,850 61.46 61.46 60.76 0 980 -0.1
10/01/2020
61.46
 52,270 62.16 62.16 60.27 25,410 50,960 -2.2
09/01/2020
62.16
 12,200 60.06 62.85 60.06 3,720 600 0.3
08/01/2020
60.06
 76,650 62.30 62.30 59.99 38,320 67,810 -2.6
07/01/2020
62.30
 26,000 63.69 63.69 62.30 10,170 21,080 -1.0
06/01/2020
63.69
 12,160 63.69 63.69 62.85 7,260 500 0.6
03/01/2020
63.69
 14,170 64.25 64.25 63.41 7,890 6,960 0.1
02/01/2020
64.25
 14,050 63.90 64.25 63.55 4,580 0 0.4
31/12/2019
63.90
 13,530 64.25 64.25 63.90 10,310 2,000 0.8
30/12/2019
64.25
 10,850 64.60 65.58 64.25 9,420 0 0.9
27/12/2019
64.60
 8,820 64.25 65.23 64.11 6,840 2,150 0.4
26/12/2019
64.25
 6,280 64.81 64.81 63.55 2,410 2,740 0.0
25/12/2019
64.81
 14,000 63.69 64.88 63.62 13,300 8,290 0.5
24/12/2019
63.69
 5,300 63.62 63.83 62.85 0 960 -0.1
23/12/2019
63.62
 10,080 65.30 65.30 63.62 470 6,110 -0.5
20/12/2019
65.30
 1,490 64.74 66.00 64.95 660 30 0.1
19/12/2019
64.74
 7,630 66.00 66.00 63.69 30 4,700 -0.4
18/12/2019
66.00
 104,960 66.07 66.07 62.78 91,010 101,670 -1.0
17/12/2019
66.07
 4,500 65.65 66.07 65.44 2,500 3,100 -0.1
16/12/2019
65.65
 7,270 66.35 66.35 65.65 2,010 0 0.2
13/12/2019
66.35
 4,860 66.56 66.56 66.35 0 0 0
12/12/2019
66.56
 6,220 66.56 66.56 66.14 1,290 1,800 0.0
11/12/2019
66.56
 2,620 66.70 66.70 66.00 800 400 0.0
10/12/2019
66.70
 4,210 66.91 66.91 66.35 620 390 0.0
09/12/2019
66.91
 32,620 65.37 66.91 65.37 16,780 600 1.5
06/12/2019
65.37
 2,020 65.65 65.93 65.30 720 0 0.1
05/12/2019
65.65
 1,450 65.37 65.86 65.30 1,100 0 0.1
04/12/2019
65.37
 3,350 65.65 65.65 65.37 2,160 640 0.1
03/12/2019
65.65
 24,420 65.65 65.93 65.09 16,610 18,680 -0.2
02/12/2019
65.65
 5,530 65.09 65.93 65.09 1,430 280 0.1
29/11/2019
65.09
 4,950 65.23 65.65 65.09 2,970 1,020 0.2
28/11/2019
65.23
 6,570 65.65 65.93 65.16 1,410 0 0.1
27/11/2019
65.65
 2,250 66.00 66.07 65.37 500 850 0.0
26/11/2019
66.00
 12,910 65.16 66.00 65.16 7,690 200 0.7
25/11/2019
65.16
 7,720 65.65 65.65 64.25 5,900 710 0.5
22/11/2019
65.65
 21,130 65.65 66.35 65.30 16,120 5,780 1.0
21/11/2019
65.65
 9,890 65.02 65.65 64.74 7,970 5,020 0.3
20/11/2019
65.02
 7,030 65.37 65.65 65.02 4,180 0 0.4
19/11/2019
65.37
 14,680 66.35 66.35 65.16 4,000 5,630 -0.2
18/11/2019
66.35
 5,740 67.04 67.04 66.00 1,730 90 0.2
15/11/2019
67.04
 7,900 67.60 67.60 66.70 450 2,530 -0.2
14/11/2019
67.60
 45,280 65.65 67.74 64.95 13,170 1,400 1.1
13/11/2019
65.65
 22,520 65.65 65.65 64.88 21,180 18,520 0.2
12/11/2019
65.65
 14,880 65.58 65.65 65.16 14,460 0 1.4
11/11/2019
65.58
 6,650 65.65 65.79 65.58 500 420 0.0
08/11/2019
65.65
 14,490 64.95 65.65 65.09 14,010 0 1.3
07/11/2019
64.95
 101,000 65.58 65.72 64.88 89,580 96,700 -0.7
06/11/2019
65.58
 3,190 65.65 65.86 65.51 0 860 -0.1
05/11/2019
65.65
 10,860 65.65 65.86 65.65 4,210 1,990 0.2
04/11/2019
65.65
 17,220 64.60 65.79 64.60 12,470 0 1.2
01/11/2019
64.60
 9,770 64.67 65.16 64.32 5,240 3,920 0.1
31/10/2019
64.67
 9,220 64.67 65.16 64.32 8,350 5,260 0.3
30/10/2019
64.67
 22,870 65.02 65.30 62.85 8,890 15,540 -0.6
29/10/2019
65.02
 5,320 65.30 65.65 64.95 3,480 0 0.3
28/10/2019
65.30
 21,130 64.39 65.30 64.25 16,260 0 1.5
25/10/2019
64.39
 1,710 65.30 65.30 64.25 50 0 0.0
24/10/2019
65.30
 2,620 65.44 65.44 64.95 2,290 480 0.2
23/10/2019
65.44
 12,660 65.65 65.65 63.90 2,590 4,390 -0.2
22/10/2019
65.65
 18,200 64.25 68.44 63.69 13,590 4,310 0.9
21/10/2019
64.25
 8,520 65.30 65.30 64.18 2,630 5,220 -0.2
18/10/2019
65.30
 14,890 63.90 65.51 64.18 10,550 490 0.9
17/10/2019
63.90
 1,260 64.25 64.81 63.90 0 0 0
16/10/2019
64.25
 50,900 64.11 65.30 63.62 42,000 40,650 0.1
15/10/2019
64.11
 7,310 64.95 64.95 64.11 660 1,540 -0.1
14/10/2019
64.95
 13,110 64.18 64.95 64.18 5,050 310 0.4
11/10/2019
64.18
 1,860 63.55 64.18 63.55 170 0 0.0
10/10/2019
63.55
 5,700 63.83 63.90 63.27 1,630 0 0.1
09/10/2019
63.83
 4,880 63.90 63.90 63.48 1,520 2,060 0.0
08/10/2019
63.90
 5,380 64.11 64.25 63.55 1,690 1,770 0.0
07/10/2019
64.11
 12,050 64.11 64.81 63.20 8,030 0 0.7
04/10/2019
64.11
 2,210 64.60 64.60 63.97 610 0 0.1
03/10/2019
64.60
 10,970 64.95 64.95 63.55 310 1,100 -0.1
02/10/2019
64.95
 8,320 65.65 65.65 64.25 720 3,900 -0.3
01/10/2019
65.65
 6,470 65.51 65.65 64.95 4,840 1,030 0.4
30/09/2019
65.51
 6,060 65.30 66.21 65.30 260 0 0.0
27/09/2019
65.30
 12,030 64.18 65.30 64.25 640 0 0.1
26/09/2019
64.18
 8,860 63.83 64.25 63.83 260 0 0.0
25/09/2019
63.83
 4,490 63.83 63.90 63.55 1,390 10 0.1
24/09/2019
63.83
 2,300 63.76 64.18 63.55 120 0 0.0
23/09/2019
63.76
 3,720 63.69 63.76 63.20 60 0 0.0
20/09/2019
63.69
 2,880 63.55 63.90 63.69 0 500 0.0
19/09/2019
63.55
 3,140 63.55 63.69 63.41 0 0 0
18/09/2019
63.55
 2,280 63.69 63.69 63.20 260 100 0.0
17/09/2019
63.69
 4,260 63.76 63.76 62.92 100 100 0
16/09/2019
63.76
 5,260 64.04 64.11 63.55 170 0 0.0
13/09/2019
64.04
 3,940 62.78 64.25 62.85 0 1,630 -0.1
12/09/2019
62.78
 10,050 62.78 63.55 62.78 1,410 0 0.1
11/09/2019
62.78
 12,450 63.55 64.25 62.71 700 2,400 -0.2

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