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)
25/10/2016
39.72
 55,630 39.11 39.88 38.29 520 0 0.0
24/10/2016
38.95
 212,670 40.13 41.96 38.74 0 6,390 -0.6
21/10/2016
41.15
 164,320 43.67 44.24 41.15 0 0 0
20/10/2016
44.24
 29,320 44.61 44.81 43.96 39,600 40,120 -0.1
19/10/2016
44.61
 75,200 43.84 44.73 43.79 0 0 0
18/10/2016
44.12
 58,580 44.04 44.57 44.00 1,000 0 0.1
17/10/2016
44.61
 10,340 45.22 45.22 44.41 0 0 0
14/10/2016
44.65
 53,940 45.22 45.22 44.41 0 0 0
13/10/2016
44.85
 21,620 45.18 45.18 44.16 10 1,000 -0.1
12/10/2016
44.81
 40,550 44.41 45.02 43.43 0 0 0
11/10/2016
44.04
 133,710 44.08 44.41 42.82 0 0 0
10/10/2016
44.04
 30,810 45.42 45.59 44.04 0 0 0
07/10/2016
45.42
 156,940 45.79 45.83 43.59 49,240 48,920 0.0
06/10/2016
45.59
 74,300 45.83 46.04 45.30 3,130 0 0.4
05/10/2016
45.63
 86,740 45.22 46.44 45.22 0 0 0
04/10/2016
46.04
 188,990 47.46 48.28 45.99 1,500 320 0.1
03/10/2016
47.38
 206,950 45.83 47.67 45.71 400 3,130 -0.3
30/09/2016
45.63
 101,510 45.02 45.83 44.41 0 0 0
29/09/2016
44.85
 211,780 44.41 45.42 44.32 0 1,500 -0.2
28/09/2016
44.57
 79,550 44.57 45.34 44.41 0 400 0.0
27/09/2016
45.02
 149,160 45.02 45.59 44.57 0 0 0
26/09/2016
45.02
 97,580 44.41 45.26 44.00 0 0 0
23/09/2016
44.00
 62,210 44.45 44.77 43.59 0 0 0
22/09/2016
44.00
 204,190 45.22 45.22 43.31 450 0 0.0
21/09/2016
45.22
 130,350 46.28 46.28 44.81 0 0 0
20/09/2016
46.28
 142,820 46.08 46.44 44.81 1,820 0 0.2
19/09/2016
46.44
 153,760 45.67 47.67 45.67 100 450 0.0
16/09/2016
45.67
 119,460 44.81 46.04 44.77 200 0 0.0
15/09/2016
44.81
 188,660 43.18 45.22 43.18 0 1,820 -0.2
14/09/2016
43.27
 212,090 42.78 44.32 42.78 0 100 0.0
13/09/2016
42.57
 86,440 42.33 42.78 41.64 100 200 0.0
12/09/2016
42.12
 160,830 42.78 42.78 41.07 0 0 0
09/09/2016
42.78
 359,780 41.96 44.41 41.96 209,613 209,613 0
08/09/2016
41.96
 192,760 41.15 41.96 40.33 0 100 0.0
07/09/2016
40.74
 232,200 39.52 41.96 39.31 0 0 0
06/09/2016
39.72
 69,890 40.74 40.74 39.52 0 0 0
05/09/2016
40.54
 146,040 40.33 40.74 40.13 2,350 0 0.2
01/09/2016
39.72
 79,920 39.52 39.92 38.91 0 0 0
31/08/2016
39.31
 79,030 39.31 39.31 38.29 0 0 0
30/08/2016
38.91
 36,770 37.89 38.91 37.48 0 2,350 -0.2
29/08/2016
38.09
 141,300 38.91 39.11 38.09 0 0 0
26/08/2016
39.31
 37,390 39.72 39.72 38.91 760 0 0.1
25/08/2016
39.31
 64,490 39.92 39.92 38.70 0 0 0
24/08/2016
39.31
 74,440 39.52 40.13 38.91 11,360 0 1.1
23/08/2016
39.11
 145,410 39.11 39.52 38.29 0 760 -0.1
22/08/2016
39.11
 34,110 39.72 39.92 38.70 50 0 0.0
19/08/2016
39.11
 126,780 40.74 40.74 38.29 110 11,360 -1.1
18/08/2016
40.74
 101,480 41.55 41.96 40.54 0 0 0
17/08/2016
41.96
 101,320 41.55 41.96 40.74 0 50 0.0
16/08/2016
41.15
 252,000 39.72 41.96 39.52 25,000 25,110 0.0
15/08/2016
39.31
 31,310 39.52 39.52 38.91 4,000 0 0.4
12/08/2016
38.91
 107,760 39.92 40.13 38.70 8,560 0 0.8
11/08/2016
39.11
 74,700 37.89 39.11 37.68 4,260 0 0.4
10/08/2016
37.68
 46,530 37.28 37.89 37.07 0 4,000 -0.4
09/08/2016
36.87
 31,690 36.26 36.87 36.05 0 8,560 -0.8
08/08/2016
36.26
 28,470 35.65 36.26 35.24 960 4,260 -0.3
05/08/2016
35.24
 44,860 35.44 35.44 35.04 6,220 0 0.5
04/08/2016
35.44
 63,130 35.24 36.26 35.24 224,800 224,800 0
03/08/2016
35.44
 51,370 35.85 36.05 35.44 0 960 -0.1
02/08/2016
36.05
 68,240 36.67 36.67 36.05 0 6,220 -0.6
01/08/2016
36.87
 87,960 37.68 37.68 36.46 10 0 0.0
29/07/2016
37.68
 37,200 37.89 37.89 36.87 0 0 0
28/07/2016
37.89
 35,310 37.89 37.89 36.87 0 0 0
27/07/2016
37.89
 59,190 37.89 37.89 36.46 10 10 0
26/07/2016
36.87
 80,310 36.87 36.87 35.65 0 0 0
25/07/2016
36.87
 34,300 36.87 36.87 36.26 453,360 453,360 0
22/07/2016
36.87
 154,160 37.89 37.89 36.46 120 0 0.0
21/07/2016
37.89
 115,870 37.68 38.09 37.68 0 10 0.0
20/07/2016
37.68
 69,570 37.68 38.29 37.68 0 0 0
19/07/2016
37.89
 51,260 37.48 38.70 37.28 0 120 0.0
18/07/2016
37.48
 51,670 37.48 38.70 36.87 0 0 0
15/07/2016
37.68
 176,680 39.72 39.92 36.67 0 0 0
14/07/2016
39.11
 186,170 41.15 41.15 39.11 4,260 0 0.4
13/07/2016
40.54
 119,190 41.55 42.37 40.54 10,560 0 1.1
12/07/2016
41.15
 153,430 40.74 41.55 39.72 0 0 0
11/07/2016
41.15
 126,640 42.78 43.18 40.33 0 4,260 -0.4
08/07/2016
42.37
 162,850 42.78 44.00 42.37 0 10,560 -1.1
07/07/2016
43.18
 364,470 40.33 43.18 40.33 300 0 0.0
06/07/2016
40.54
 212,370 40.33 40.54 39.72 7,350 0 0.7
05/07/2016
40.54
 213,520 41.55 41.55 40.13 132,750 132,700 0.0
04/07/2016
41.15
 234,140 41.15 42.37 41.15 66,400 66,700 0.0
01/07/2016
41.15
 196,660 41.96 42.37 40.74 67,976 75,276 -0.7
30/06/2016
41.96
 166,040 40.74 42.37 40.54 0 50 0.0
29/06/2016
40.13
 113,420 38.50 40.33 38.50 0 0 0
28/06/2016
38.50
 304,120 36.87 39.31 36.87 0 50 0.0
27/06/2016
36.87
 95,560 37.07 37.68 35.65 0 0 0
24/06/2016
37.48
 202,540 38.29 38.29 35.65 0 0 0
23/06/2016
38.29
 205,520 36.67 38.29 36.67 30 0 0.0
22/06/2016
36.05
 153,660 35.44 36.26 35.44 0 0 0
21/06/2016
35.44
 105,970 35.65 36.26 35.44 0 0 0
20/06/2016
35.24
 29,490 34.63 35.44 34.42 10 30 0.0
17/06/2016
34.63
 27,120 35.85 35.85 34.63 0 0 0
16/06/2016
35.85
 49,530 35.85 36.67 35.65 520 0 0.0
15/06/2016
35.85
 46,370 34.42 35.85 34.02 0 0 0
14/06/2016
34.22
 85,770 33.81 34.22 33.20 0 0 0
13/06/2016
33.61
 30,610 33.81 34.22 33.61 360 520 0.0
10/06/2016
33.81
 101,400 31.78 33.81 31.78 0 0 0
09/06/2016
31.78
 24,450 31.57 31.78 30.96 0 0 0
08/06/2016
31.37
 13,580 31.57 31.57 31.37 0 360 0.0
07/06/2016
31.57
 11,240 31.98 31.98 31.17 0 0 0

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