CTCP Dược Hậu Giang (dhg)

83.80
-1
(-1.18%)
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
84.80
90.78
84.80
2 tháng
(2026-08-06) 		-0.24 -0.26% 280,900 900 -0.2
84.80
91.07
84.80
3 tháng
(2026-07-07) 		1.09 1.23% 481,200 -16,000 -1.7
84.80
91.07
84.80
6 tháng
(2026-04-08) 		-5.92 -6.20% 1,239,800 -15,300 -1.5
84.80
96.66
84.80
12 tháng
(2025-10-10) 		-7.25 -7.48% 3,416,800 124,100 13.0
84.80
102.44
84.80
24 tháng
(2024-10-15) 		-2.38 -2.59% 8,825,300 331,628 31.8
80.13
102.44
84.80
36 tháng
(2023-10-23) 		0.75 0.84% 14,409,800 -14,653 -5.4
79.88
102.44
84.80
60 tháng
(2021-11-01) 		12.03 15.51% 28,630,900 -466,255 -58.1
62.55
112.76
84.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
92.73
 15,900 93.00 93.00 92.73 400 100 0.0
08/01/2026
92.73
 10,100 92.55 93.00 92.55 3,000 2,100 0.1
07/01/2026
92.55
 13,800 91.38 92.82 91.38 4,200 1,200 0.3
06/01/2026
92.37
 5,900 92.82 92.82 91.92 800 200 0.1
05/01/2026
91.92
 8,300 92.19 92.19 91.47 1,600 200 0.1
31/12/2025
92.19
 16,600 91.83 92.37 91.56 2,100 0 0.2
30/12/2025
92.37
 12,200 92.10 92.64 92.10 1,400 0 0.1
29/12/2025
92.01
 10,700 91.38 92.73 91.38 1,100 0 0.1
26/12/2025
91.38
 27,800 91.38 91.38 90.11 2,700 0 0.3
25/12/2025
91.38
 16,800 91.47 91.74 91.11 4,100 100 0.4
24/12/2025
91.11
 11,900 91.29 91.29 91.02 2,700 0 0.3
23/12/2025
91.29
 15,900 91.38 91.38 91.20 2,100 1,600 0.1
22/12/2025
91.38
 21,000 91.29 91.38 91.02 0 0 0
19/12/2025
91.38
 40,300 91.29 91.47 91.02 4,100 0 0.4
18/12/2025
91.29
 22,600 91.20 91.92 91.02 600 400 0.0
17/12/2025
91.92
 41,200 91.92 91.92 91.02 21,400 0 2.2
16/12/2025
92.82
 23,100 91.92 92.82 91.83 15,600 0 1.6
15/12/2025
91.83
 6,000 92.01 92.19 91.74 1,600 0 0.2
12/12/2025
91.92
 24,400 92.82 93.36 91.92 6,900 1,600 0.5
11/12/2025
92.82
 5,700 92.55 92.91 92.46 300 0 0.0
10/12/2025
92.37
 24,900 92.46 93.00 92.28 900 1,800 -0.1
09/12/2025
92.73
 13,600 93.72 94.17 92.37 0 200 0.0
08/12/2025
93.72
 18,900 94.44 94.62 93.36 6,500 300 0.7
05/12/2025
93.54
 20,200 93.36 93.54 92.82 1,300 100 0.1
04/12/2025
93.45
 29,300 93.00 93.63 93.00 600 0 0.1
03/12/2025
93.00
 10,400 93.00 93.00 92.73 100 0 0.0
02/12/2025
92.82
 7,100 92.46 93.27 92.46 0 1,200 -0.1
01/12/2025
93.27
 6,100 92.46 93.45 92.37 200 0 0.0
28/11/2025
92.46
 4,300 92.46 92.82 92.46 500 0 0.1
27/11/2025
92.46
 3,100 92.64 92.82 92.10 200 100 0.0
26/11/2025
92.64
 4,500 92.37 92.64 92.28 800 0 0.1
25/11/2025
92.37
 12,600 92.37 93.27 92.37 0 700 -0.1
24/11/2025
92.55
 3,000 92.64 92.64 92.46 0 0 0
21/11/2025
92.64
 23,900 92.37 92.73 91.92 2,300 0 0.2
20/11/2025
92.46
 10,500 92.55 93.18 92.28 0 300 0.0
19/11/2025
92.55
 6,500 93.27 93.27 92.55 0 400 0.0
18/11/2025
93.27
 6,900 93.27 94.08 93.09 0 2,100 -0.2
17/11/2025
93.45
 13,900 93.63 93.99 93.00 800 2,300 -0.2
14/11/2025
93.45
 4,900 93.18 93.63 92.91 200 100 0.0
13/11/2025
93.18
 6,400 93.27 94.17 92.37 200 1,400 -0.1
12/11/2025
93.27
 16,900 92.64 94.44 91.92 2,800 200 0.3
11/11/2025
92.64
 43,200 92.55 92.64 91.56 2,700 7,600 -0.5
10/11/2025
92.64
 12,300 92.82 93.63 92.46 2,700 100 0.3
07/11/2025
92.91
 17,200 94.17 94.62 92.91 0 600 -0.1
06/11/2025
94.17
 10,000 94.26 94.26 93.36 2,500 500 0.2
05/11/2025
94.17
 9,100 92.73 94.17 92.73 0 500 -0.1
04/11/2025
92.73
 34,200 94.44 94.44 92.37 5,500 1,200 0.4
03/11/2025
94.35
 31,800 95.16 96.24 93.99 0 1,200 -0.1
31/10/2025
95.16
 48,100 95.16 95.16 93.72 8,000 0 0.8
30/10/2025
95.16
 37,200 97.86 97.86 94.80 800 0 0.1
29/10/2025
97.32
 54,300 97.50 99.13 96.42 11,900 200 1.3
28/10/2025
97.41
 49,100 96.42 98.68 95.97 1,800 1,200 0.1
27/10/2025
95.97
 51,400 93.27 95.97 93.27 14,100 10,000 0.5
24/10/2025
94.53
 23,400 95.25 95.25 93.36 0 1,000 -0.1
23/10/2025
94.89
 28,000 94.71 95.52 94.71 1,000 1,400 0.0
22/10/2025
94.71
 110,900 91.92 96.60 91.92 3,200 0 0.3
21/10/2025
91.11
 19,500 91.02 91.74 91.02 100 300 0.0
20/10/2025
91.02
 11,200 91.38 91.83 90.47 400 2,500 -0.2
17/10/2025
91.38
 6,500 92.55 92.55 91.38 400 200 0.0
16/10/2025
91.47
 7,100 91.56 91.92 91.20 0 2,700 -0.3
15/10/2025
91.56
 5,900 91.29 91.74 91.29 0 0 0
14/10/2025
91.92
 8,000 92.10 92.10 91.92 2,000 0 0.2
13/10/2025
91.92
 11,900 91.29 91.92 91.11 0 0 0
10/10/2025
92.10
 11,800 91.11 92.10 91.11 0 0 0
09/10/2025
92.01
 19,200 92.01 92.01 91.92 1,100 4,900 -0.4
08/10/2025
91.92
 7,100 91.92 92.01 91.65 0 2,100 -0.2
07/10/2025
91.83
 4,500 91.92 91.92 91.29 0 300 0.0
06/10/2025
91.92
 4,000 91.74 91.92 91.65 300 300 0
03/10/2025
91.74
 3,800 91.74 91.74 91.47 1,000 2,300 -0.1
02/10/2025
91.74
 2,500 91.74 91.92 91.65 0 300 0.0
01/10/2025
91.74
 5,400 91.47 92.01 91.47 600 0 0.1
30/09/2025
91.47
 7,100 91.83 91.83 91.02 2,000 800 0.1
29/09/2025
91.83
 16,200 91.56 91.83 91.02 700 1,900 -0.1
26/09/2025
91.74
 4,300 91.83 91.83 91.56 300 0 0.0
25/09/2025
91.83
 4,500 91.38 92.10 91.38 300 500 0.0
24/09/2025
91.83
 9,700 91.38 91.92 91.20 1,400 3,900 -0.3
23/09/2025
92.10
 8,000 92.64 92.73 91.83 600 100 0.1
22/09/2025
91.92
 11,300 91.92 91.92 91.65 0 0 0
19/09/2025
91.92
 13,200 92.28 92.37 91.65 300 500 0.0
18/09/2025
92.01
 7,100 92.19 92.73 91.92 0 0 0
17/09/2025
92.46
 14,600 92.46 92.82 92.46 0 0 0
16/09/2025
92.37
 8,300 92.19 92.46 91.92 100 200 0.0
15/09/2025
92.37
 8,500 92.37 92.46 91.74 0 600 -0.1
12/09/2025
91.47
 7,200 91.29 92.28 91.11 200 1,600 -0.1
11/09/2025
91.38
 9,600 91.74 91.74 91.02 200 0 0.0
10/09/2025
91.74
 10,300 92.19 92.28 91.47 2,400 200 0.2
09/09/2025
92.19
 6,500 92.19 92.28 92.01 0 300 0.0
08/09/2025
92.19
 15,900 92.37 92.82 92.01 500 100 0.0
05/09/2025
92.37
 18,900 91.92 92.64 91.92 1,900 0 0.2
04/09/2025
91.92
 3,100 91.74 92.46 91.74 0 0 0
03/09/2025
91.74
 12,600 91.65 91.83 91.65 1,100 800 0.0
29/08/2025
91.65
 5,600 91.29 91.74 91.20 0 100 0.0
28/08/2025
91.29
 7,200 91.83 91.83 91.20 0 500 -0.1
27/08/2025
91.20
 5,000 91.20 92.37 91.02 0 700 -0.1
26/08/2025
91.29
 3,000 91.29 91.83 91.02 0 100 0.0
25/08/2025
90.84
 9,000 91.02 91.74 90.75 3,300 6,100 -0.3
22/08/2025
91.02
 16,700 91.56 92.64 90.66 100 600 -0.1
21/08/2025
91.56
 19,000 91.74 91.92 91.47 0 1,300 -0.1
20/08/2025
91.92
 18,900 92.28 92.28 91.74 500 400 0.0
19/08/2025
92.10
 3,600 92.37 92.46 92.01 0 500 -0.1

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