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)
12/12/2025
96.66
 24,400 97.61 98.18 96.66 6,900 1,600 0.5
11/12/2025
97.61
 5,700 97.32 97.70 97.23 300 0 0.0
10/12/2025
97.13
 24,900 97.23 97.80 97.04 900 1,800 -0.1
09/12/2025
97.51
 13,600 98.55 99.03 97.13 0 200 -0.0
08/12/2025
98.55
 18,900 99.31 99.50 98.18 6,500 300 0.7
05/12/2025
98.37
 20,200 98.18 98.37 97.61 1,300 100 0.1
04/12/2025
98.27
 29,300 97.80 98.46 97.80 600 0 0.1
03/12/2025
97.80
 10,400 97.80 97.80 97.51 100 0 0.0
02/12/2025
97.61
 7,100 97.23 98.08 97.23 0 1,200 -0.1
01/12/2025
98.08
 6,100 97.23 98.27 97.13 200 0 0.0
28/11/2025
97.23
 4,300 97.23 97.61 97.23 500 0 0.1
27/11/2025
97.23
 3,100 97.42 97.61 96.85 200 100 0.0
26/11/2025
97.42
 4,500 97.13 97.42 97.04 800 0 0.1
25/11/2025
97.13
 12,600 97.13 98.08 97.13 0 700 -0.1
24/11/2025
97.32
 3,000 97.42 97.42 97.23 0 0 0
21/11/2025
97.42
 23,900 97.13 97.51 96.66 2,300 0 0.2
20/11/2025
97.23
 10,500 97.32 97.99 97.04 0 300 -0.0
19/11/2025
97.32
 6,500 98.08 98.08 97.32 0 400 -0.0
18/11/2025
98.08
 6,900 98.08 98.93 97.89 0 2,100 -0.2
17/11/2025
98.27
 13,900 98.46 98.84 97.80 800 2,300 -0.2
14/11/2025
98.27
 4,900 97.99 98.46 97.70 200 100 0.0
13/11/2025
97.99
 6,400 98.08 99.03 97.13 200 1,400 -0.1
12/11/2025
98.08
 16,900 97.42 99.31 96.66 2,800 200 0.3
11/11/2025
97.42
 43,200 97.32 97.42 96.28 2,700 7,600 -0.5
10/11/2025
97.42
 12,300 97.61 98.46 97.23 2,700 100 0.3
07/11/2025
97.70
 17,200 99.03 99.50 97.70 0 600 -0.1
06/11/2025
99.03
 10,000 99.12 99.12 98.18 2,500 500 0.2
05/11/2025
99.03
 9,100 97.51 99.03 97.51 0 500 -0.1
04/11/2025
97.51
 34,200 99.31 99.31 97.13 5,500 1,200 0.4
03/11/2025
99.22
 31,800 100.07 101.21 98.84 0 1,200 -0.1
31/10/2025
100.07
 48,100 100.07 100.07 98.55 8,000 0 0.8
30/10/2025
100.07
 37,200 102.91 102.91 99.69 800 0 0.1
29/10/2025
102.35
 54,300 102.53 104.24 101.40 11,900 200 1.3
28/10/2025
102.44
 49,100 101.40 103.77 100.92 1,800 1,200 0.1
27/10/2025
100.92
 51,400 98.08 100.92 98.08 14,100 10,000 0.5
24/10/2025
99.41
 23,400 100.17 100.17 98.18 0 1,000 -0.1
23/10/2025
99.79
 28,000 99.60 100.45 99.60 1,000 1,400 -0.0
22/10/2025
99.60
 110,900 96.66 101.59 96.66 3,200 0 0.3
21/10/2025
95.81
 19,500 95.71 96.47 95.71 100 300 -0.0
20/10/2025
95.71
 11,200 96.09 96.56 95.14 400 2,500 -0.2
17/10/2025
96.09
 6,500 97.32 97.32 96.09 400 200 0.0
16/10/2025
96.19
 7,100 96.28 96.66 95.90 0 2,700 -0.3
15/10/2025
96.28
 5,900 96.00 96.47 96.00 0 0 0
14/10/2025
96.66
 8,000 96.85 96.85 96.66 2,000 0 0.2
13/10/2025
96.66
 11,900 96.00 96.66 95.81 0 0 0
10/10/2025
96.85
 11,800 95.81 96.85 95.81 0 0 0
09/10/2025
96.75
 19,200 96.75 96.75 96.66 1,100 4,900 -0.4
08/10/2025
96.66
 7,100 96.66 96.75 96.38 0 2,100 -0.2
07/10/2025
96.56
 4,500 96.66 96.66 96.00 0 300 -0.0
06/10/2025
96.66
 4,000 96.47 96.66 96.38 300 300 -0
03/10/2025
96.47
 3,800 96.47 96.47 96.19 1,000 2,300 -0.1
02/10/2025
96.47
 2,500 96.47 96.66 96.38 0 300 -0.0
01/10/2025
96.47
 5,400 96.19 96.75 96.19 600 0 0.1
30/09/2025
96.19
 7,100 96.56 96.56 95.71 2,000 800 0.1
29/09/2025
96.56
 16,200 96.28 96.56 95.71 700 1,900 -0.1
26/09/2025
96.47
 4,300 96.56 96.56 96.28 300 0 0.0
25/09/2025
96.56
 4,500 96.09 96.85 96.09 300 500 -0.0
24/09/2025
96.56
 9,700 96.09 96.66 95.90 1,400 3,900 -0.3
23/09/2025
96.85
 8,000 97.42 97.51 96.56 600 100 0.1
22/09/2025
96.66
 11,300 96.66 96.66 96.38 0 0 0
19/09/2025
96.66
 13,200 97.04 97.13 96.38 300 500 -0.0
18/09/2025
96.75
 7,100 96.94 97.51 96.66 0 0 0
17/09/2025
97.23
 14,600 97.23 97.61 97.23 0 0 0
16/09/2025
97.13
 8,300 96.94 97.23 96.66 100 200 -0.0
15/09/2025
97.13
 8,500 97.13 97.23 96.47 0 600 -0.1
12/09/2025
96.19
 7,200 96.00 97.04 95.81 200 1,600 -0.1
11/09/2025
96.09
 9,600 96.47 96.47 95.71 200 0 0.0
10/09/2025
96.47
 10,300 96.94 97.04 96.19 2,400 200 0.2
09/09/2025
96.94
 6,500 96.94 97.04 96.75 0 300 -0.0
08/09/2025
96.94
 15,900 97.13 97.61 96.75 500 100 0.0
05/09/2025
97.13
 18,900 96.66 97.42 96.66 1,900 0 0.2
04/09/2025
96.66
 3,100 96.47 97.23 96.47 0 0 0
03/09/2025
96.47
 12,600 96.38 96.56 96.38 1,100 800 0.0
02/09/2025
97.04
 13,300 97.13 97.51 96.56 200 0 0.0
01/09/2025
97.04
 10,400 97.80 98.55 96.94 900 1,400 -0.1
29/08/2025
96.38
 5,600 96.00 96.47 95.90 0 100 -0.0
28/08/2025
96.00
 7,200 96.56 96.56 95.90 0 500 -0.1
27/08/2025
95.90
 5,000 95.90 97.13 95.71 0 700 -0.1
26/08/2025
96.00
 3,000 96.00 96.56 95.71 0 100 -0.0
25/08/2025
95.52
 9,000 95.71 96.47 95.43 3,300 6,100 -0.3
22/08/2025
95.71
 16,700 96.28 97.42 95.33 100 600 -0.1
21/08/2025
96.28
 19,000 96.47 96.66 96.19 0 1,300 -0.1
20/08/2025
96.66
 18,900 97.04 97.04 96.47 500 400 0.0
19/08/2025
96.85
 3,600 97.13 97.23 96.75 0 500 -0.1
18/08/2025
97.13
 16,300 96.94 97.13 95.81 1,500 2,200 -0.1
15/08/2025
96.85
 11,500 97.61 97.61 96.66 2,000 0 0.2
14/08/2025
97.13
 18,900 97.61 98.18 97.04 1,100 1,400 -0.0
13/08/2025
97.23
 18,200 98.18 98.18 96.75 500 0 0.1
12/08/2025
97.99
 24,600 97.61 98.37 97.51 900 0 0.1
11/08/2025
97.51
 29,500 97.23 98.08 97.23 800 7,600 -0.7
08/08/2025
97.23
 13,600 96.66 97.42 96.66 4,500 1,500 0.3
07/08/2025
97.42
 16,600 97.42 97.61 96.94 1,100 0 0.1
06/08/2025
97.42
 16,400 95.90 97.42 95.90 3,400 1,300 0.2
05/08/2025
97.42
 24,900 96.19 97.61 95.71 20,100 0 2.1
04/08/2025
96.19
 16,100 96.38 97.04 95.90 1,400 0 0.1
01/08/2025
96.38
 12,000 97.32 97.32 95.81 1,900 400 0.2
31/07/2025
96.66
 40,000 95.81 96.66 95.71 28,600 2,200 2.7
30/07/2025
95.71
 20,700 96.28 96.47 95.52 2,000 500 0.2
29/07/2025
96.28
 14,100 98.08 98.08 96.19 0 900 -0.1
28/07/2025
97.89
 29,000 97.80 98.27 97.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |