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)
14/04/2017
57.96
 106,510 57.32 58.48 56.98 1,000 0 0.1
13/04/2017
57.32
 43,010 57.41 57.54 57.06 0 0 0
12/04/2017
57.41
 35,070 57.84 57.84 57.36 0 0 0
11/04/2017
57.84
 82,570 57.11 58.48 57.02 0 1,000 -0.1
10/04/2017
57.11
 29,770 57.54 57.84 57.11 0 0 0
07/04/2017
57.54
 63,550 57.41 57.92 56.98 100 0 0.0
05/04/2017
57.41
 68,970 58.22 58.22 57.19 141,210 141,160 0.0
04/04/2017
58.22
 100,850 58.44 58.91 58.05 100 0 0.0
03/04/2017
58.44
 40,950 59.29 59.29 58.18 110,260 110,310 0.0
31/03/2017
59.29
 211,170 58.74 59.76 58.78 80,000 80,050 0.0
30/03/2017
58.74
 156,500 56.68 59.25 56.98 50 100 0.0
29/03/2017
56.68
 50,080 56.59 57.36 56.34 113,570 113,620 0.0
28/03/2017
56.59
 215,620 56.12 58.35 56.59 0 0 0
27/03/2017
56.12
 229,320 53.55 56.38 53.89 0 50 0.0
24/03/2017
53.55
 53,160 53.59 53.98 52.91 0 0 0
23/03/2017
53.59
 98,540 52.91 53.72 52.69 0 0 0
22/03/2017
52.91
 127,500 52.27 53.12 52.22 0 0 0
21/03/2017
52.27
 134,840 52.35 52.91 51.50 10 0 0.0
20/03/2017
52.35
 82,730 52.95 53.29 52.35 0 0 0
17/03/2017
52.95
 86,570 52.91 53.34 51.84 20,890 20,890 0
16/03/2017
52.91
 68,200 52.52 53.47 52.27 50 0 0.0
15/03/2017
52.52
 48,950 53.17 53.47 52.48 6,720 0 0.8
14/03/2017
53.17
 94,340 53.29 53.55 52.27 25,150 25,000 0.0
13/03/2017
53.29
 110,440 51.88 53.55 51.02 0 50 0.0
10/03/2017
51.88
 79,270 52.65 52.91 51.41 400 6,720 -0.8
09/03/2017
52.65
 78,780 51.50 53.12 51.41 0 150 0.0
08/03/2017
51.50
 39,820 52.10 52.27 51.24 0 0 0
07/03/2017
52.10
 308,000 49.27 52.27 49.31 100 400 0.0
06/03/2017
49.27
 31,240 49.27 49.70 48.97 0 0 0
03/03/2017
49.27
 62,530 49.22 49.27 48.54 0 0 0
02/03/2017
49.22
 26,610 49.18 49.27 48.88 0 100 0.0
01/03/2017
49.18
 22,590 48.84 49.70 48.41 0 0 0
28/02/2017
48.84
 53,970 49.27 49.91 48.84 0 0 0
27/02/2017
49.27
 66,350 49.65 49.65 48.92 0 0 0
24/02/2017
49.65
 51,900 49.65 49.70 49.10 0 0 0
23/02/2017
49.65
 74,570 50.08 50.12 49.27 60,000 60,000 0
22/02/2017
50.08
 244,180 47.98 50.30 48.63 18,060 0 2.0
21/02/2017
47.98
 54,720 47.85 47.98 47.34 10 0 0.0
20/02/2017
47.85
 19,080 48.20 48.41 47.64 0 0 0
17/02/2017
48.20
 39,990 48.41 48.63 47.55 1,160 18,060 -1.9
16/02/2017
48.41
 135,950 47.98 48.45 47.13 300 0 0.0
15/02/2017
47.98
 80,890 48.88 49.18 47.98 110 0 0.0
14/02/2017
48.88
 69,040 48.84 49.27 48.71 0 1,160 -0.1
13/02/2017
48.84
 43,700 49.10 49.48 48.84 0 300 0.0
10/02/2017
49.10
 25,080 49.35 49.48 48.84 1,500 110 0.2
09/02/2017
49.35
 41,650 49.05 49.61 49.22 204,090 203,660 0.0
08/02/2017
49.05
 104,540 49.18 49.27 48.80 1,000 0 0.1
07/02/2017
49.18
 47,970 48.97 49.82 48.97 3,880 1,490 0.3
06/02/2017
48.97
 96,100 48.20 48.97 48.37 67,390 20,420 5.5
03/02/2017
48.20
 72,750 47.55 48.63 47.60 5,500 1,000 0.5
02/02/2017
47.55
 138,860 47.13 49.27 47.55 689,340 693,220 -0.4
25/01/2017
47.13
 150,280 46.05 47.51 45.84 0 47,390 -5.2
24/01/2017
46.05
 70,060 46.48 46.48 45.84 21,160 26,660 -0.6
23/01/2017
46.48
 49,200 47.04 47.04 46.44 0 0 0
20/01/2017
47.04
 93,230 46.61 47.13 46.35 108,030 106,510 0.2
19/01/2017
46.61
 114,010 45.41 46.65 45.41 1,610 0 0.2
18/01/2017
45.41
 78,890 44.98 45.54 44.98 0 0 0
17/01/2017
44.98
 40,790 44.60 45.15 44.56 360 1,520 -0.1
16/01/2017
44.60
 43,160 45.41 45.45 44.60 0 1,610 -0.2
13/01/2017
45.41
 67,050 44.98 45.75 44.64 3,200 0 0.3
12/01/2017
44.98
 21,670 45.07 45.37 44.56 10 360 0.0
11/01/2017
45.07
 126,130 44.04 45.28 44.13 0 0 0
10/01/2017
44.04
 154,100 43.48 44.77 43.27 800 3,200 -0.2
09/01/2017
43.48
 54,100 43.27 43.61 43.27 3,200 0 0.3
06/01/2017
43.27
 110,690 43.83 43.87 42.84 2,000 0 0.2
05/01/2017
43.83
 47,630 43.83 44.13 43.61 0 800 -0.1
04/01/2017
43.83
 127,780 42.37 43.83 42.20 0 3,200 -0.3
03/01/2017
42.37
 46,760 41.98 42.54 41.98 0 2,000 -0.2
30/12/2016
41.98
 88,510 41.64 42.37 41.98 0 0 0
29/12/2016
41.64
 136,050 40.66 41.98 40.27 0 0 0
28/12/2016
40.66
 49,600 40.70 40.70 40.14 0 0 0
27/12/2016
40.70
 22,490 40.83 40.83 39.84 0 0 0
26/12/2016
40.83
 8,290 40.61 40.91 40.27 0 0 0
23/12/2016
40.61
 32,420 40.36 40.87 40.49 46,560 34,810 1.1
22/12/2016
40.36
 14,310 40.70 40.91 40.27 0 0 0
21/12/2016
40.70
 23,010 40.70 40.70 40.49 56,000 56,000 0
20/12/2016
40.70
 57,240 41.13 41.34 40.70 1,290 11,750 -1.0
19/12/2016
41.13
 34,400 40.70 41.34 40.70 0 0 0
16/12/2016
40.70
 32,500 40.70 40.87 40.49 0 0 0
15/12/2016
40.70
 49,930 40.87 41.08 40.27 1,530 1,280 0.0
14/12/2016
40.87
 68,250 39.63 40.91 39.63 10 0 0.0
13/12/2016
39.63
 53,870 40.27 40.44 39.41 164,710 164,710 0
12/12/2016
40.27
 53,160 41.30 41.30 39.20 20,500 21,530 -0.1
09/12/2016
41.30
 17,980 41.51 41.51 41.00 0 0 0
08/12/2016
41.51
 20,550 40.70 41.51 40.70 0 0 0
07/12/2016
40.70
 49,180 40.83 41.56 40.57 60 500 0.0
06/12/2016
40.83
 55,280 41.68 41.98 40.83 165,903 165,903 0
05/12/2016
41.68
 16,400 41.98 41.98 41.38 0 0 0
02/12/2016
41.98
 36,700 41.77 41.98 41.56 18,240 60 1.8
01/12/2016
41.77
 52,700 42.07 42.28 41.60 4,520 0 0.4
30/11/2016
42.07
 39,410 42.07 42.20 41.34 500 0 0.0
29/11/2016
42.07
 53,430 42.20 42.20 39.29 0 18,240 -1.7
28/11/2016
42.20
 40,770 42.63 42.84 41.81 800 4,520 -0.4
25/11/2016
42.63
 61,990 43.14 43.27 42.63 880 500 0.0
24/11/2016
43.14
 196,280 41.86 43.48 41.86 0 0 0
23/11/2016
41.86
 53,470 41.90 42.20 41.38 0 800 -0.1
22/11/2016
41.90
 94,300 42.16 42.16 41.34 66,580 67,460 -0.1
21/11/2016
42.16
 55,080 42.33 42.33 41.43 0 0 0
18/11/2016
42.33
 38,790 42.63 42.84 41.94 103,410 100,000 0.3
17/11/2016
42.63
 132,510 41.77 43.18 41.68 1,970 0 0.2

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