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)
15/04/2015
33.23
 3,930 33.23 33.23 32.83 100,000 100,000 0
14/04/2015
33.23
 16,920 33.62 33.62 32.83 0 0 0
13/04/2015
33.62
 41,600 34.41 34.41 33.62 0 0 0
10/04/2015
34.41
 5,290 34.61 34.61 34.22 0 0 0
09/04/2015
34.61
 1,070 34.61 34.61 34.41 20,000 20,000 0
08/04/2015
34.61
 1,570 34.81 34.81 34.41 0 0 0
07/04/2015
34.81
 4,500 34.81 34.81 34.41 0 0 0
06/04/2015
34.81
 3,890 35.01 35.20 34.41 20,000 20,000 0
03/04/2015
35.01
 2,330 35.01 35.01 34.81 0 0 0
02/04/2015
35.01
 11,180 35.20 35.20 34.61 49,795 49,795 0
01/04/2015
35.20
 6,520 35.40 35.40 34.02 0 0 0
31/03/2015
35.40
 13,140 35.60 35.60 35.01 40,000 40,000 0
30/03/2015
35.60
 470 35.60 35.60 35.20 0 0 0
27/03/2015
35.60
 4,620 35.60 35.60 35.40 1,490 0 0.1
26/03/2015
35.60
 760 35.20 35.60 35.20 0 0 0
25/03/2015
35.20
 7,080 35.60 35.60 35.20 20 0 0.0
24/03/2015
35.60
 4,070 35.60 35.60 35.20 20 0 0.0
23/03/2015
35.60
 6,480 35.80 35.80 35.40 0 1,490 -0.1
20/03/2015
35.80
 2,200 35.80 35.80 35.60 0 0 0
19/03/2015
35.80
 2,740 35.60 36.00 35.60 0 110 0.0
18/03/2015
35.60
 9,100 36.19 36.19 35.60 0 20 0.0
17/03/2015
36.19
 15,440 36.39 36.39 35.60 3,380 0 0.3
16/03/2015
36.39
 2,470 36.19 36.39 36.19 2,120 0 0.2
13/03/2015
36.19
 2,280 36.00 36.19 35.80 0 0 0
12/03/2015
36.00
 8,230 36.19 36.39 36.00 102,190 100,000 0.2
11/03/2015
36.19
 7,990 36.39 36.39 36.00 0 3,380 -0.3
10/03/2015
36.39
 4,680 36.59 36.59 36.19 0 2,120 -0.2
09/03/2015
36.59
 20,790 36.39 36.59 36.19 1,050 0 0.1
06/03/2015
36.39
 17,760 36.59 36.59 36.39 0 2,190 -0.2
05/03/2015
36.59
 14,800 36.39 36.59 36.39 0 0 0
04/03/2015
36.39
 10,950 36.39 36.59 36.39 160,380 160,000 0.0
03/03/2015
36.39
 18,140 36.19 36.39 36.00 20,000 21,050 -0.1
02/03/2015
36.19
 13,830 36.00 36.39 36.19 101,670 100,000 0.2
27/02/2015
36.00
 660 36.00 36.19 36.00 0 0 0
26/02/2015
36.00
 6,140 36.00 36.19 36.00 101,440 100,380 0.1
25/02/2015
36.00
 8,870 36.19 36.39 35.80 0 0 0
24/02/2015
36.19
 17,810 36.79 36.79 36.00 50,000 51,670 -0.2
13/02/2015
36.79
 240 36.79 36.79 36.59 50,010 50,000 0.0
12/02/2015
36.79
 8,250 36.39 36.79 36.00 50,000 51,440 -0.1
11/02/2015
36.39
 1,840 36.19 36.59 36.00 101,500 100,000 0.1
10/02/2015
36.19
 7,200 36.59 36.59 36.19 40 0 0.0
09/02/2015
36.59
 6,450 36.59 36.98 36.39 25,780 20,010 0.5
06/02/2015
36.59
 8,650 36.39 36.79 36.39 80,630 80,000 0.1
05/02/2015
36.39
 3,140 36.39 36.59 36.39 370 1,500 -0.1
04/02/2015
36.39
 8,130 35.60 36.39 35.60 1,280 40 0.1
03/02/2015
35.60
 13,720 36.79 36.79 35.60 100,000 105,780 -0.5
02/02/2015
36.79
 18,110 36.79 36.98 36.79 57,800 50,630 0.7
30/01/2015
36.79
 21,470 36.79 36.98 36.39 11,270 370 1.0
29/01/2015
36.79
 27,460 36.59 37.18 36.59 17,000 1,280 1.5
28/01/2015
36.59
 14,310 36.39 36.98 36.39 0 0 0
27/01/2015
36.39
 20,650 36.39 36.39 35.60 0 7,800 -0.7
26/01/2015
36.39
 22,840 35.60 36.79 35.40 3,350 11,270 -0.7
23/01/2015
35.60
 26,920 36.59 36.98 35.60 0 17,000 -1.5
22/01/2015
36.59
 11,060 36.79 36.79 36.39 20,000 20,000 0
21/01/2015
36.79
 1,880 36.79 36.98 36.39 860 0 0.1
20/01/2015
36.79
 3,360 36.59 36.79 36.59 0 3,350 -0.3
19/01/2015
36.59
 1,760 36.59 36.79 36.39 10 0 0.0
16/01/2015
36.59
 1,500 36.79 36.98 36.59 40,250 40,000 0.0
15/01/2015
36.79
 3,620 37.18 37.18 36.39 20,000 20,850 -0.1
14/01/2015
37.18
 9,840 36.79 37.38 36.59 2,130 0 0.2
13/01/2015
36.79
 1,580 36.59 37.18 36.59 29,460 29,210 0.0
12/01/2015
36.59
 2,980 37.18 37.18 36.59 0 250 0.0
09/01/2015
37.18
 6,720 37.18 37.18 36.79 0 0 0
08/01/2015
37.18
 2,430 37.18 37.18 36.79 0 2,130 -0.2
07/01/2015
37.18
 2,410 37.58 37.58 36.79 890 260 0.1
06/01/2015
37.58
 250 37.58 37.58 37.18 0 0 0
05/01/2015
37.58
 1,160 37.97 37.97 36.79 93,300 93,300 0
31/12/2014
37.97
 17,560 36.79 37.97 36.39 1,280 0 0.1
30/12/2014
36.79
 6,220 36.39 36.79 35.60 850 890 0.0
29/12/2014
36.39
 5,530 36.00 36.79 34.41 20,000 20,000 0
26/12/2014
36.00
 2,030 36.79 36.79 36.00 0 0 0
25/12/2014
36.79
 6,680 36.59 36.79 36.00 0 1,280 -0.1
24/12/2014
36.59
 890 36.79 36.79 35.80 0 850 -0.1
23/12/2014
36.79
 14,510 36.79 37.18 36.39 0 0 0
22/12/2014
36.79
 3,490 36.19 36.79 36.39 100,000 100,000 0
19/12/2014
36.19
 3,260 36.00 36.79 36.19 0 0 0
18/12/2014
36.00
 2,520 36.39 36.59 35.80 1,260 0 0.1
17/12/2014
36.39
 26,610 36.39 36.39 35.60 0 0 0
16/12/2014
36.39
 14,470 36.19 36.59 36.00 900 0 0.1
15/12/2014
36.19
 12,690 36.59 36.79 36.00 23,333 23,333 0
12/12/2014
36.59
 11,510 36.79 36.79 36.59 1,020 1,260 0.0
11/12/2014
36.79
 21,360 36.79 36.98 36.59 5,000 0 0.5
10/12/2014
36.79
 7,570 36.79 36.79 36.39 0 900 -0.1
09/12/2014
36.79
 31,460 36.98 36.98 36.59 0 0 0
08/12/2014
36.98
 43,060 36.98 36.98 36.79 21,020 21,020 0
05/12/2014
36.98
 26,180 36.98 36.98 36.79 0 5,000 -0.5
04/12/2014
36.98
 40,970 36.98 37.18 36.98 20,000 20,000 0
03/12/2014
36.98
 15,560 36.98 37.97 36.98 25,603 23,333 0.2
02/12/2014
36.98
 29,720 36.98 36.98 36.79 100,000 101,020 -0.1
01/12/2014
36.98
 5,720 37.18 37.18 36.98 130 0 0.0
28/11/2014
37.18
 9,640 37.18 37.18 36.79 0 0 0
27/11/2014
37.18
 21,430 37.18 37.18 36.59 0 2,270 -0.2
26/11/2014
37.18
 3,180 37.38 37.38 36.98 183,933 183,933 0
25/11/2014
37.38
 1,340 37.58 37.58 36.98 0 130 0.0
24/11/2014
37.58
 3,410 37.58 37.58 36.98 0 0 0
21/11/2014
37.58
 2,400 37.38 37.58 37.18 0 0 0
20/11/2014
37.38
 250 37.18 37.97 37.38 0 0 0
19/11/2014
37.18
 15,410 37.97 38.37 37.18 0 0 0
18/11/2014
37.97
 4,030 38.37 38.37 37.97 0 0 0
17/11/2014
38.37
 2,230 38.37 38.57 37.97 900 0 0.1

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