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)
16/11/2016
41.77
 57,610 41.56 41.77 41.13 0 0 0
15/11/2016
41.56
 36,950 41.21 41.73 40.79 0 3,410 -0.3
14/11/2016
41.21
 18,020 41.86 41.86 40.70 0 1,970 -0.2
11/11/2016
41.86
 22,880 41.94 42.20 41.56 500 0 0.0
10/11/2016
41.94
 31,830 40.79 42.16 41.56 0 0 0
09/11/2016
40.79
 96,970 41.77 41.77 40.49 0 0 0
08/11/2016
41.77
 27,610 42.16 42.20 41.56 0 500 0.0
07/11/2016
42.16
 27,770 42.20 42.24 41.90 1,000 0 0.1
04/11/2016
42.20
 42,420 41.56 42.46 41.60 0 0 0
03/11/2016
41.56
 31,160 41.77 41.77 41.34 500 0 0.0
02/11/2016
41.77
 26,860 42.41 42.41 41.77 500 1,000 0.0
01/11/2016
42.41
 63,300 42.20 42.41 41.56 1,000 0 0.1
31/10/2016
42.20
 39,980 42.80 43.06 42.20 0 500 0.0
28/10/2016
42.80
 40,070 42.07 42.80 41.98 0 500 0.0
27/10/2016
42.07
 20,750 41.90 42.37 41.77 6,390 1,000 0.5
26/10/2016
41.90
 58,560 41.77 41.98 41.17 0 0 0
25/10/2016
41.77
 55,630 40.96 41.94 40.27 520 0 0.0
24/10/2016
40.96
 212,670 43.27 44.13 40.74 0 6,390 -0.6
21/10/2016
43.27
 164,320 46.53 46.53 43.27 0 0 0
20/10/2016
46.53
 29,320 46.91 47.13 46.23 39,600 40,120 -0.1
19/10/2016
46.91
 75,200 46.40 47.04 46.05 0 0 0
18/10/2016
46.40
 58,580 46.91 46.91 46.27 1,000 0 0.1
17/10/2016
46.91
 10,340 46.95 47.55 46.70 0 0 0
14/10/2016
46.95
 53,940 47.17 47.55 46.70 0 0 0
13/10/2016
47.17
 21,620 47.13 47.51 46.44 10 1,000 -0.1
12/10/2016
47.13
 40,550 46.31 47.34 45.67 0 0 0
11/10/2016
46.31
 133,710 46.31 46.70 45.03 0 0 0
10/10/2016
46.31
 30,810 47.77 47.94 46.31 0 0 0
07/10/2016
47.77
 156,940 47.94 48.20 45.84 49,240 48,920 0.0
06/10/2016
47.94
 74,300 47.98 48.41 47.64 3,130 0 0.4
05/10/2016
47.98
 86,740 48.41 48.84 47.55 0 0 0
04/10/2016
48.41
 188,990 49.82 50.77 48.37 1,500 320 0.1
03/10/2016
49.82
 206,950 47.98 50.12 48.07 400 3,130 -0.3
30/09/2016
47.98
 101,510 47.17 48.20 46.70 0 0 0
29/09/2016
47.17
 211,780 46.87 47.77 46.61 0 1,500 -0.2
28/09/2016
46.87
 79,550 47.34 47.68 46.70 0 400 0.0
27/09/2016
47.34
 149,160 47.34 47.94 46.87 0 0 0
26/09/2016
47.34
 97,580 46.27 47.60 46.27 0 0 0
23/09/2016
46.27
 62,210 46.27 47.08 45.84 0 0 0
22/09/2016
46.27
 204,190 47.55 47.55 45.54 450 0 0.0
21/09/2016
47.55
 130,350 48.67 48.67 47.13 0 0 0
20/09/2016
48.67
 142,820 48.84 48.84 47.13 1,820 0 0.2
19/09/2016
48.84
 153,760 48.03 50.12 48.03 100 450 0.0
16/09/2016
48.03
 119,460 47.13 48.41 47.08 200 0 0.0
15/09/2016
47.13
 188,660 45.50 47.55 45.41 0 1,820 -0.2
14/09/2016
45.50
 212,090 44.77 46.61 44.98 0 100 0.0
13/09/2016
44.77
 86,440 44.30 44.98 43.78 100 200 0.0
12/09/2016
44.30
 160,830 44.98 44.98 43.18 0 0 0
09/09/2016
44.98
 359,780 44.13 46.70 44.13 209,613 209,613 0
08/09/2016
44.13
 192,760 42.84 44.13 42.41 0 100 0.0
07/09/2016
42.84
 232,200 41.77 44.13 41.34 0 0 0
06/09/2016
41.77
 69,890 42.63 42.84 41.56 0 0 0
05/09/2016
42.63
 146,040 41.77 42.84 42.20 2,350 0 0.2
01/09/2016
41.77
 79,920 41.34 41.98 40.91 0 0 0
31/08/2016
41.34
 79,030 40.91 41.34 40.27 0 0 0
30/08/2016
40.91
 36,770 40.06 40.91 39.41 0 2,350 -0.2
29/08/2016
40.06
 141,300 41.34 41.34 40.06 0 0 0
26/08/2016
41.34
 37,390 41.34 41.77 40.91 760 0 0.1
25/08/2016
41.34
 64,490 41.34 41.98 40.70 0 0 0
24/08/2016
41.34
 74,440 41.13 42.20 40.91 11,360 0 1.1
23/08/2016
41.13
 145,410 41.13 41.56 40.27 0 760 -0.1
22/08/2016
41.13
 34,110 41.13 41.98 40.70 50 0 0.0
19/08/2016
41.13
 126,780 42.84 42.84 40.27 110 11,360 -1.1
18/08/2016
42.84
 101,480 44.13 44.13 42.63 0 0 0
17/08/2016
44.13
 101,320 43.27 44.13 42.84 0 50 0.0
16/08/2016
43.27
 252,000 41.34 44.13 41.56 25,000 25,110 0.0
15/08/2016
41.34
 31,310 40.91 41.56 40.91 4,000 0 0.4
12/08/2016
40.91
 107,760 41.13 42.20 40.70 8,560 0 0.8
11/08/2016
41.13
 74,700 39.63 41.13 39.63 4,260 0 0.4
10/08/2016
39.63
 46,530 38.77 39.84 38.99 0 4,000 -0.4
09/08/2016
38.77
 31,690 38.13 38.77 37.91 0 8,560 -0.8
08/08/2016
38.13
 28,470 37.06 38.13 37.06 960 4,260 -0.3
05/08/2016
37.06
 44,860 37.27 37.27 36.84 6,220 0 0.5
04/08/2016
37.27
 63,130 37.27 38.13 37.06 224,800 224,800 0
03/08/2016
37.27
 51,370 37.91 37.91 37.27 0 960 -0.1
02/08/2016
37.91
 68,240 38.77 38.77 37.91 0 6,220 -0.6
01/08/2016
38.77
 87,960 39.63 39.63 38.34 10 0 0.0
29/07/2016
39.63
 37,200 39.84 39.84 38.77 0 0 0
28/07/2016
39.84
 35,310 39.84 39.84 38.77 0 0 0
27/07/2016
39.84
 59,190 38.77 39.84 38.34 10 10 0
26/07/2016
38.77
 80,310 38.77 38.77 37.49 0 0 0
25/07/2016
38.77
 34,300 38.77 38.77 38.13 453,360 453,360 0
22/07/2016
38.77
 154,160 39.84 39.84 38.34 120 0 0.0
21/07/2016
39.84
 115,870 39.63 40.06 39.63 0 10 0.0
20/07/2016
39.63
 69,570 39.84 40.27 39.63 0 0 0
19/07/2016
39.84
 51,260 39.41 40.70 39.20 0 120 0.0
18/07/2016
39.41
 51,670 39.63 40.70 38.77 0 0 0
15/07/2016
39.63
 176,680 41.13 41.98 38.56 0 0 0
14/07/2016
41.13
 186,170 42.63 43.27 41.13 4,260 0 0.4
13/07/2016
42.63
 119,190 43.27 44.56 42.63 10,560 0 1.1
12/07/2016
43.27
 153,430 43.27 43.70 41.77 0 0 0
11/07/2016
43.27
 126,640 44.56 45.41 42.41 0 4,260 -0.4
08/07/2016
44.56
 162,850 45.41 46.27 44.56 0 10,560 -1.1
07/07/2016
45.41
 364,470 42.63 45.41 42.41 300 0 0.0
06/07/2016
42.63
 212,370 42.63 42.63 41.77 7,350 0 0.7
05/07/2016
42.63
 213,520 43.27 43.70 42.20 132,750 132,700 0.0
04/07/2016
43.27
 234,140 43.27 44.56 43.27 66,400 66,700 0.0
01/07/2016
43.27
 196,660 44.13 44.56 42.84 67,976 75,276 -0.7
30/06/2016
44.13
 166,040 42.20 44.56 42.63 0 50 0.0
29/06/2016
42.20
 113,420 40.49 42.41 40.49 0 0 0

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