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
90.78
83
2 tháng
(2026-08-06) 		-0.24 -0.26% 280,900 900 -0.2
83
91.07
83
3 tháng
(2026-07-07) 		1.09 1.23% 481,200 -16,000 -1.7
83
91.07
83
6 tháng
(2026-04-08) 		-5.92 -6.20% 1,239,800 -15,300 -1.5
83
96.66
83
12 tháng
(2025-10-10) 		-7.25 -7.48% 3,416,800 124,100 13.0
83
102.44
83
24 tháng
(2024-10-15) 		-2.38 -2.59% 8,825,300 331,628 31.8
80.13
102.44
83
36 tháng
(2023-10-23) 		0.75 0.84% 14,409,800 -14,653 -5.4
79.88
102.44
83
60 tháng
(2021-11-01) 		12.03 15.51% 28,630,900 -466,255 -58.1
62.55
112.76
83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2017
50.31
 127,500 49.70 50.52 49.66 0 0 0
21/03/2017
49.70
 134,840 49.70 50.31 48.97 10 0 0.0
20/03/2017
49.78
 82,730 50.35 50.68 49.78 0 0 0
17/03/2017
50.35
 86,570 50.44 50.72 49.29 20,890 20,890 0
16/03/2017
50.31
 68,200 50.11 50.84 49.70 50 0 0.0
15/03/2017
49.95
 48,950 50.84 50.84 49.91 6,720 0 0.8
14/03/2017
50.56
 94,340 50.72 50.92 49.70 25,150 25,000 0.0
13/03/2017
50.68
 110,440 49.29 50.92 48.52 0 50 0.0
10/03/2017
49.34
 79,270 49.34 50.31 48.89 400 6,720 -0.8
09/03/2017
50.07
 78,780 49.09 50.52 48.89 0 150 0.0
08/03/2017
48.97
 39,820 49.54 49.70 48.72 0 0 0
07/03/2017
49.54
 308,000 46.89 49.70 46.89 100 400 0.0
06/03/2017
46.85
 31,240 47.26 47.26 46.57 0 0 0
03/03/2017
46.85
 62,530 46.44 46.85 46.16 0 0 0
02/03/2017
46.81
 26,610 46.85 46.85 46.48 0 100 0.0
01/03/2017
46.77
 22,590 46.44 47.26 46.04 0 0 0
28/02/2017
46.44
 53,970 47.26 47.46 46.44 0 0 0
27/02/2017
46.85
 66,350 46.85 47.05 46.52 0 0 0
24/02/2017
47.22
 51,900 47.26 47.26 46.69 0 0 0
23/02/2017
47.22
 74,570 47.62 47.67 46.85 60,000 60,000 0
22/02/2017
47.62
 244,180 46.24 47.83 46.24 18,060 0 2.0
21/02/2017
45.63
 54,720 45.02 45.63 45.02 10 0 0.0
20/02/2017
45.51
 19,080 45.30 46.04 45.30 0 0 0
17/02/2017
45.83
 39,990 46.24 46.24 45.22 1,160 18,060 -1.9
16/02/2017
46.04
 135,950 45.47 46.08 44.81 300 0 0.0
15/02/2017
45.63
 80,890 46.77 46.77 45.63 110 0 0.0
14/02/2017
46.48
 69,040 46.44 46.85 46.32 0 1,160 -0.1
13/02/2017
46.44
 43,700 46.69 47.05 46.44 0 300 0.0
10/02/2017
46.69
 25,080 47.05 47.05 46.44 1,500 110 0.2
09/02/2017
46.93
 41,650 46.81 47.18 46.81 204,090 203,660 0.0
08/02/2017
46.65
 104,540 46.85 46.85 46.40 1,000 0 0.1
07/02/2017
46.77
 47,970 47.38 47.38 46.57 3,880 1,490 0.3
06/02/2017
46.57
 96,100 46.04 46.57 45.99 67,390 20,420 5.5
03/02/2017
45.83
 72,750 46.24 46.24 45.26 5,500 1,000 0.5
02/02/2017
45.22
 138,860 45.63 46.85 45.22 689,340 693,220 -0.4
25/01/2017
44.81
 150,280 44.00 45.18 43.59 0 47,390 -5.2
24/01/2017
43.79
 70,060 44.04 44.20 43.59 21,160 26,660 -0.6
23/01/2017
44.20
 49,200 44.73 44.73 44.16 0 0 0
20/01/2017
44.73
 93,230 44.81 44.81 44.08 108,030 106,510 0.2
19/01/2017
44.32
 114,010 43.18 44.37 43.18 1,610 0 0.2
18/01/2017
43.18
 78,890 42.78 43.31 42.78 0 0 0
17/01/2017
42.78
 40,790 42.37 42.94 42.37 360 1,520 -0.1
16/01/2017
42.41
 43,160 42.98 43.22 42.41 0 1,610 -0.2
13/01/2017
43.18
 67,050 42.78 43.51 42.45 3,200 0 0.3
12/01/2017
42.78
 21,670 42.78 43.14 42.37 10 360 0.0
11/01/2017
42.86
 126,130 41.96 43.06 41.96 0 0 0
10/01/2017
41.88
 154,100 41.64 42.57 41.15 800 3,200 -0.2
09/01/2017
41.35
 54,100 41.47 41.47 41.15 3,200 0 0.3
06/01/2017
41.15
 110,690 41.68 41.72 40.74 2,000 0 0.2
05/01/2017
41.68
 47,630 41.96 41.96 41.47 0 800 -0.1
04/01/2017
41.68
 127,780 40.29 41.68 40.13 0 3,200 -0.3
03/01/2017
40.29
 46,760 40.13 40.45 39.92 0 2,000 -0.2
30/12/2016
39.92
 88,510 40.29 40.29 39.92 0 0 0
29/12/2016
39.60
 136,050 38.29 39.92 38.29 0 0 0
28/12/2016
38.66
 49,600 38.29 38.66 38.17 0 0 0
27/12/2016
38.70
 22,490 38.29 38.70 37.89 0 0 0
26/12/2016
38.82
 8,290 38.91 38.91 38.29 0 0 0
23/12/2016
38.62
 32,420 38.70 38.87 38.50 46,560 34,810 1.1
22/12/2016
38.38
 14,310 38.91 38.91 38.29 0 0 0
21/12/2016
38.70
 23,010 38.70 38.70 38.50 56,000 56,000 0
20/12/2016
38.70
 57,240 39.31 39.31 38.70 1,290 11,750 -1.0
19/12/2016
39.11
 34,400 38.70 39.31 38.70 0 0 0
16/12/2016
38.70
 32,500 38.62 38.87 38.50 0 0 0
15/12/2016
38.70
 49,930 38.70 39.07 38.29 1,530 1,280 0.0
14/12/2016
38.87
 68,250 37.68 38.91 37.68 10 0 0.0
13/12/2016
37.68
 53,870 38.01 38.46 37.48 164,710 164,710 0
12/12/2016
38.29
 53,160 37.28 39.03 37.28 20,500 21,530 -0.1
09/12/2016
39.27
 17,980 39.48 39.48 38.99 0 0 0
08/12/2016
39.48
 20,550 39.11 39.48 38.70 0 0 0
07/12/2016
38.70
 49,180 38.78 39.52 38.58 60 500 0.0
06/12/2016
38.82
 55,280 39.52 39.92 38.82 165,903 165,903 0
05/12/2016
39.64
 16,400 39.92 39.92 39.35 0 0 0
02/12/2016
39.92
 36,700 39.92 39.92 39.52 18,240 60 1.8
01/12/2016
39.72
 52,700 40.21 40.21 39.56 4,520 0 0.4
30/11/2016
40.01
 39,410 40.01 40.13 39.31 500 0 0.0
29/11/2016
40.01
 53,430 40.13 40.13 37.36 0 18,240 -1.7
28/11/2016
40.13
 40,770 40.74 40.74 39.76 800 4,520 -0.4
25/11/2016
40.54
 61,990 40.98 41.15 40.54 880 500 0.0
24/11/2016
41.02
 196,280 39.80 41.35 39.80 0 0 0
23/11/2016
39.80
 53,470 39.52 40.13 39.35 0 800 -0.1
22/11/2016
39.84
 94,300 39.72 39.92 39.31 66,580 67,460 -0.1
21/11/2016
40.09
 55,080 40.21 40.21 39.39 0 0 0
18/11/2016
40.25
 38,790 40.74 40.74 39.88 103,410 100,000 0.3
17/11/2016
40.54
 132,510 39.80 41.07 39.64 1,970 0 0.2
16/11/2016
39.72
 57,610 39.31 39.72 39.11 0 0 0
15/11/2016
39.52
 36,950 38.78 39.68 38.78 0 3,410 -0.3
14/11/2016
39.19
 18,020 39.52 39.80 38.70 0 1,970 -0.2
11/11/2016
39.80
 22,880 39.84 40.13 39.52 500 0 0.0
10/11/2016
39.88
 31,830 40.09 40.09 39.52 0 0 0
09/11/2016
38.78
 96,970 39.72 39.72 38.50 0 0 0
08/11/2016
39.72
 27,610 40.13 40.13 39.52 0 500 0.0
07/11/2016
40.09
 27,770 40.17 40.17 39.84 1,000 0 0.1
04/11/2016
40.13
 42,420 39.56 40.37 39.56 0 0 0
03/11/2016
39.52
 31,160 39.72 39.72 39.31 500 0 0.0
02/11/2016
39.72
 26,860 39.92 40.33 39.72 500 1,000 0.0
01/11/2016
40.33
 63,300 40.29 40.33 39.52 1,000 0 0.1
31/10/2016
40.13
 39,980 40.13 40.94 40.13 0 500 0.0
28/10/2016
40.70
 40,070 39.92 40.70 39.92 0 500 0.0
27/10/2016
40.01
 20,750 40.29 40.29 39.72 6,390 1,000 0.5
26/10/2016
39.84
 58,560 39.72 39.92 39.15 0 0 0

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