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
83.80
90.78
83.80
2 tháng
(2026-08-06) 		-0.24 -0.26% 280,900 900 -0.2
83.80
91.07
83.80
3 tháng
(2026-07-07) 		1.09 1.23% 481,200 -16,000 -1.7
83.80
91.07
83.80
6 tháng
(2026-04-08) 		-5.92 -6.20% 1,239,800 -15,300 -1.5
83.80
96.66
83.80
12 tháng
(2025-10-10) 		-7.25 -7.48% 3,416,800 124,100 13.0
83.80
102.44
83.80
24 tháng
(2024-10-15) 		-2.38 -2.59% 8,825,300 331,628 31.8
80.13
102.44
83.80
36 tháng
(2023-10-23) 		0.75 0.84% 14,409,800 -14,653 -5.4
79.88
102.44
83.80
60 tháng
(2021-11-01) 		12.03 15.51% 28,630,900 -466,255 -58.1
62.55
112.76
83.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2015
33.85
 6,480 33.85 33.85 33.67 0 1,490 -0.1
20/03/2015
34.04
 2,200 33.85 34.04 33.85 0 0 0
19/03/2015
34.04
 2,740 34.04 34.23 33.85 0 110 0.0
18/03/2015
33.85
 9,100 34.04 34.23 33.85 0 20 0.0
17/03/2015
34.42
 15,440 34.61 34.61 33.85 3,380 0 0.3
16/03/2015
34.61
 2,470 34.61 34.61 34.42 2,120 0 0.2
13/03/2015
34.42
 2,280 34.23 34.42 34.04 0 0 0
12/03/2015
34.23
 8,230 34.61 34.61 34.23 102,190 100,000 0.2
11/03/2015
34.42
 7,990 34.23 34.61 34.23 0 3,380 -0.3
10/03/2015
34.61
 4,680 34.42 34.61 34.42 0 2,120 -0.2
09/03/2015
34.79
 20,790 34.79 34.79 34.42 1,050 0 0.1
06/03/2015
34.61
 17,760 34.61 34.79 34.61 0 2,190 -0.2
05/03/2015
34.79
 14,800 34.61 34.79 34.61 0 0 0
04/03/2015
34.61
 10,950 34.61 34.79 34.61 160,380 160,000 0.0
03/03/2015
34.61
 18,140 34.42 34.61 34.23 20,000 21,050 -0.1
02/03/2015
34.42
 13,830 34.42 34.61 34.42 101,670 100,000 0.2
27/02/2015
34.23
 660 34.42 34.42 34.23 0 0 0
26/02/2015
34.23
 6,140 34.42 34.42 34.23 101,440 100,380 0.1
25/02/2015
34.23
 8,870 34.61 34.61 34.04 0 0 0
24/02/2015
34.42
 17,810 34.61 34.61 34.23 50,000 51,670 -0.2
13/02/2015
34.98
 240 34.98 34.98 34.79 50,010 50,000 0.0
12/02/2015
34.98
 8,250 34.23 34.98 34.23 50,000 51,440 -0.1
11/02/2015
34.61
 1,840 34.23 34.79 34.23 101,500 100,000 0.1
10/02/2015
34.42
 7,200 34.79 34.79 34.42 40 0 0.0
09/02/2015
34.79
 6,450 35.17 35.17 34.61 25,780 20,010 0.5
06/02/2015
34.79
 8,650 34.61 34.98 34.61 80,630 80,000 0.1
05/02/2015
34.61
 3,140 34.61 34.79 34.61 370 1,500 -0.1
04/02/2015
34.61
 8,130 34.23 34.61 33.85 1,280 40 0.1
03/02/2015
33.85
 13,720 34.61 34.79 33.85 100,000 105,780 -0.5
02/02/2015
34.98
 18,110 35.17 35.17 34.98 57,800 50,630 0.7
30/01/2015
34.98
 21,470 35.17 35.17 34.61 11,270 370 1.0
29/01/2015
34.98
 27,460 35.36 35.36 34.79 17,000 1,280 1.5
28/01/2015
34.79
 14,310 34.61 35.17 34.61 0 0 0
27/01/2015
34.61
 20,650 33.85 34.61 33.85 0 7,800 -0.7
26/01/2015
34.61
 22,840 33.85 34.98 33.67 3,350 11,270 -0.7
23/01/2015
33.85
 26,920 34.79 35.17 33.85 0 17,000 -1.5
22/01/2015
34.79
 11,060 34.61 34.79 34.61 20,000 20,000 0
21/01/2015
34.98
 1,880 35.17 35.17 34.61 860 0 0.1
20/01/2015
34.98
 3,360 34.98 34.98 34.79 0 3,350 -0.3
19/01/2015
34.79
 1,760 34.61 34.98 34.61 10 0 0.0
16/01/2015
34.79
 1,500 35.17 35.17 34.79 40,250 40,000 0.0
15/01/2015
34.98
 3,620 35.17 35.17 34.61 20,000 20,850 -0.1
14/01/2015
35.36
 9,840 35.55 35.55 34.79 2,130 0 0.2
13/01/2015
34.98
 1,580 35.36 35.36 34.79 29,460 29,210 0.0
12/01/2015
34.79
 2,980 34.98 34.98 34.79 0 250 0.0
09/01/2015
35.36
 6,720 35.36 35.36 34.98 0 0 0
08/01/2015
35.36
 2,430 35.36 35.36 34.98 0 2,130 -0.2
07/01/2015
35.36
 2,410 35.73 35.73 34.98 890 260 0.1
06/01/2015
35.73
 250 35.36 35.73 35.36 0 0 0
05/01/2015
35.73
 1,160 36.11 36.11 34.98 93,300 93,300 0
31/12/2014
36.11
 17,560 35.36 36.11 34.61 1,280 0 0.1
30/12/2014
34.98
 6,220 34.23 34.98 33.85 850 890 0.0
29/12/2014
34.61
 5,530 32.73 34.98 32.73 20,000 20,000 0
26/12/2014
34.23
 2,030 34.61 34.98 34.23 0 0 0
25/12/2014
34.98
 6,680 34.23 34.98 34.23 0 1,280 -0.1
24/12/2014
34.79
 890 34.61 34.98 34.04 0 850 -0.1
23/12/2014
34.98
 14,510 34.98 35.36 34.61 0 0 0
22/12/2014
34.98
 3,490 34.61 34.98 34.61 100,000 100,000 0
19/12/2014
34.42
 3,260 34.98 34.98 34.42 0 0 0
18/12/2014
34.23
 2,520 34.79 34.79 34.04 1,260 0 0.1
17/12/2014
34.61
 26,610 34.42 34.61 33.85 0 0 0
16/12/2014
34.61
 14,470 34.79 34.79 34.23 900 0 0.1
15/12/2014
34.42
 12,690 34.79 34.98 34.23 23,333 23,333 0
12/12/2014
34.79
 11,510 34.98 34.98 34.79 1,020 1,260 0.0
11/12/2014
34.98
 21,360 34.98 35.17 34.79 5,000 0 0.5
10/12/2014
34.98
 7,570 34.61 34.98 34.61 0 900 -0.1
09/12/2014
34.98
 31,460 35.17 35.17 34.79 0 0 0
08/12/2014
35.17
 43,060 35.17 35.17 34.98 21,020 21,020 0
05/12/2014
35.17
 26,180 35.17 35.17 34.98 0 5,000 -0.5
04/12/2014
35.17
 40,970 35.17 35.36 35.17 20,000 20,000 0
03/12/2014
35.17
 15,560 36.11 36.11 35.17 25,603 23,333 0.2
02/12/2014
35.17
 29,720 34.98 35.17 34.98 100,000 101,020 -0.1
01/12/2014
35.17
 5,720 35.36 35.36 35.17 130 0 0.0
28/11/2014
35.36
 9,640 34.98 35.36 34.98 0 0 0
27/11/2014
35.36
 21,430 34.98 35.36 34.79 0 2,270 -0.2
26/11/2014
35.36
 3,180 35.55 35.55 35.17 183,933 183,933 0
25/11/2014
35.55
 1,340 35.17 35.55 35.17 0 130 0.0
24/11/2014
35.73
 3,410 35.36 35.73 35.17 0 0 0
21/11/2014
35.73
 2,400 35.73 35.73 35.36 0 0 0
20/11/2014
35.55
 250 36.11 36.11 35.55 0 0 0
19/11/2014
35.36
 15,410 36.49 36.49 35.36 0 0 0
18/11/2014
36.11
 4,030 36.11 36.49 36.11 0 0 0
17/11/2014
36.49
 2,230 36.67 36.67 36.11 900 0 0.1
14/11/2014
36.49
 13,230 36.49 36.67 36.49 0 0 0
13/11/2014
36.67
 13,240 36.67 36.86 36.49 50,000 50,000 0
12/11/2014
36.67
 6,070 36.86 36.86 36.49 10 0 0.0
11/11/2014
36.67
 8,010 36.67 36.67 36.49 0 900 -0.1
10/11/2014
36.49
 26,710 36.11 36.67 35.73 50,640 50,000 0.1
07/11/2014
35.73
 3,410 35.73 35.73 35.73 150,000 150,000 0
06/11/2014
35.73
 16,040 35.92 36.11 35.73 100,000 100,010 0.0
05/11/2014
35.73
 19,700 35.55 35.92 35.36 260 0 0.0
04/11/2014
35.36
 2,840 35.36 35.55 35.17 0 640 -0.1
03/11/2014
35.55
 4,320 35.55 35.55 35.36 23,128 23,128 0
31/10/2014
35.36
 12,040 35.17 35.36 35.17 0 0 0
30/10/2014
35.17
 15,990 34.98 35.17 34.61 0 260 0.0
29/10/2014
34.79
 18,300 34.98 34.98 34.61 12,670 0 1.2
28/10/2014
34.61
 10,550 34.23 34.61 34.23 0 0 0
27/10/2014
34.04
 39,250 34.61 34.61 34.04 0 0 0
24/10/2014
34.61
 19,900 34.79 34.79 34.42 9,660 0 0.9
23/10/2014
34.42
 28,050 34.42 34.42 34.23 0 12,670 -1.2

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