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)
28/05/2012
15.55
 10,950 15.30 15.55 15.30 100,000 100,000 0
25/05/2012
15.30
 20,670 15.81 15.81 15.30 8,470 0 0.5
24/05/2012
15.55
 10,810 16.07 16.07 15.55 7,030 0 0.4
23/05/2012
15.55
 2,910 15.81 15.81 15.55 1,410 0 0.1
22/05/2012
15.81
 1,210 15.81 15.81 15.68 100,000 100,000 0
21/05/2012
16.33
 21,000 15.55 16.33 15.55 430 8,470 -0.5
18/05/2012
15.55
 7,620 15.68 15.68 15.17 190,000 197,030 -0.4
17/05/2012
15.68
 4,750 15.04 15.81 15.04 0 1,410 -0.1
16/05/2012
15.42
 5,610 16.07 16.07 15.42 102,480 100,000 0.2
15/05/2012
15.55
 3,150 16.20 16.20 15.55 1,590 430 0.1
14/05/2012
16.20
 290 16.46 16.46 16.20 0 0 0
11/05/2012
16.33
 7,000 16.33 16.33 15.81 2,000 0 0.1
10/05/2012
16.07
 13,580 16.07 16.07 16.07 0 2,480 -0.2
09/05/2012
16.33
 14,360 15.68 16.46 15.68 0 1,590 -0.1
08/05/2012
15.94
 9,610 15.81 15.94 15.81 0 0 0
07/05/2012
15.94
 7,350 16.07 16.07 15.81 0 2,000 -0.1
04/05/2012
15.94
 5,100 16.20 16.20 15.81 185,000 180,000 0.3
03/05/2012
15.94
 850 16.07 16.07 15.94 0 0 0
02/05/2012
16.07
 9,780 15.81 16.20 15.81 4,550 0 0.3
27/04/2012
16.20
 410 16.33 16.33 15.94 48,000 48,000 0
26/04/2012
16.07
 9,990 16.07 16.20 16.07 370 5,000 -0.3
25/04/2012
16.20
 8,140 16.72 16.72 15.94 5,930 0 0.4
24/04/2012
16.07
 8,390 15.81 16.07 15.81 3,130 4,550 -0.1
23/04/2012
15.81
 11,360 16.59 16.59 15.81 52,790 50,000 0.2
20/04/2012
16.07
 3,200 15.68 16.20 15.68 50,000 50,370 0.0
19/04/2012
16.07
 6,940 16.20 16.20 15.94 10 5,930 -0.4
18/04/2012
16.20
 3,180 16.33 16.33 16.20 60 3,130 -0.2
17/04/2012
16.33
 3,150 16.33 16.33 16.20 0 2,790 -0.2
16/04/2012
16.59
 10,380 16.46 16.59 16.33 50,000 50,000 0
13/04/2012
16.46
 11,220 16.33 16.46 16.33 30,000 30,000 0
12/04/2012
16.46
 3,650 16.33 16.46 16.33 10 60 0.0
11/04/2012
16.59
 2,070 16.85 16.85 16.59 1,270 0 0.1
10/04/2012
16.33
 9,470 16.33 16.33 16.33 50,000 50,000 0
09/04/2012
16.33
 1,320 16.33 16.33 16.33 30,000 30,000 0
06/04/2012
16.33
 8,670 16.33 16.46 16.33 0 0 0
05/04/2012
16.33
 10,430 16.85 16.85 16.33 8,760 1,270 0.5
04/04/2012
16.33
 9,180 16.59 16.59 16.33 600 0 0.0
03/04/2012
16.59
 3,000 16.07 16.59 16.07 0 0 0
30/03/2012
16.59
 60 16.72 16.72 16.59 0 0 0
29/03/2012
16.59
 17,290 16.59 16.59 16.46 4,000 8,760 -0.3
28/03/2012
16.59
 8,220 16.85 16.85 16.59 5,630 600 0.3
27/03/2012
16.59
 7,680 16.85 16.85 16.46 4,000 0 0.3
26/03/2012
16.72
 9,020 17.11 17.11 16.59 4,600 0 0.3
23/03/2012
16.72
 22,080 16.33 16.72 16.07 20,000 24,000 -0.2
22/03/2012
16.33
 12,960 16.72 16.72 16.33 3,700 5,630 -0.1
21/03/2012
16.33
 8,730 15.68 16.33 15.68 2,500 4,000 -0.1
20/03/2012
16.33
 11,400 16.59 16.59 15.94 35,270 37,370 -0.1
19/03/2012
16.20
 1,570 16.85 16.85 16.20 1,270 0 0.1
16/03/2012
16.33
 15,760 16.33 16.33 16.33 0 3,700 -0.2
15/03/2012
16.33
 3,490 16.33 16.33 16.07 0 2,500 -0.2
14/03/2012
16.07
 16,110 16.85 16.85 16.07 13,600 2,500 0.7
13/03/2012
16.20
 3,390 16.20 16.20 16.07 120,000 121,270 -0.1
12/03/2012
16.20
 8,300 16.33 16.33 16.20 21,780 20,000 0.1
09/03/2012
16.20
 130 15.94 16.20 15.94 0 0 0
08/03/2012
15.68
 28,830 16.46 16.72 15.68 59,820 63,600 -0.2
07/03/2012
16.46
 7,450 16.33 16.59 16.33 76,190 70,000 0.4
06/03/2012
16.33
 5,700 17.11 17.24 16.20 102,460 101,700 0.0
05/03/2012
16.85
 15,200 16.46 16.85 16.33 6,000 80 0.4
02/03/2012
16.07
 17,980 16.33 16.46 15.94 81,870 79,800 0.1
01/03/2012
15.94
 15,770 16.33 16.33 15.94 10,140 6,210 0.2
29/02/2012
16.07
 7,960 15.94 16.33 15.94 3,510 2,440 0.1
28/02/2012
15.81
 17,530 16.20 16.20 15.81 45,560 45,350 0.0
27/02/2012
16.20
 13,840 16.46 16.46 16.07 3,330 10,100 -0.4
24/02/2012
16.20
 10,560 16.46 16.46 16.20 43,010 39,220 0.2
23/02/2012
16.33
 20,780 16.46 16.46 16.07 4,050 12,540 -0.5
22/02/2012
16.46
 7,770 16.72 16.72 16.33 2,720 6,230 -0.2
21/02/2012
16.33
 37,170 17.11 17.11 16.33 31,830 3,240 1.9
20/02/2012
17.11
 20,000 16.85 17.11 16.85 14,850 0 1.0
17/02/2012
16.46
 26,080 16.07 16.46 16.07 23,430 10,000 0.8
16/02/2012
15.94
 6,320 15.81 15.94 15.81 6,150 3,500 0.2
15/02/2012
15.81
 18,900 16.07 16.07 15.81 16,590 7,200 0.6
14/02/2012
16.07
 3,060 15.81 16.07 15.81 600 0 0.0
13/02/2012
16.07
 11,080 15.68 16.07 15.68 5,950 160 0.4
10/02/2012
15.68
 2,980 15.94 15.94 15.68 2,650 950 0.1
09/02/2012
15.68
 4,450 15.81 15.94 15.68 2,020 320 0.1
08/02/2012
15.94
 3,320 15.55 15.94 15.42 2,780 0 0.2
07/02/2012
15.30
 1,190 15.55 15.55 15.30 190 0 0.0
06/02/2012
15.42
 4,460 16.07 16.07 15.42 2,360 3,990 -0.1
03/02/2012
16.07
 10,700 16.59 16.59 16.07 6,960 3,460 0.2
02/02/2012
16.07
 6,850 16.20 16.20 15.94 100,010 105,280 -0.3
01/02/2012
15.94
 8,480 15.81 15.94 15.81 6,390 0 0.4
31/01/2012
15.68
 6,440 15.68 15.68 15.55 4,790 50 0.3
30/01/2012
15.42
 12,130 15.30 15.42 15.30 10,620 0 0.6
20/01/2012
15.04
 6,280 15.30 15.30 14.91 35,570 33,310 0.1
19/01/2012
14.78
 2,620 15.04 15.04 14.78 80,090 80,000 0.0
18/01/2012
14.65
 6,510 15.04 15.04 14.65 25,830 20,520 0.3
17/01/2012
14.78
 4,810 14.65 15.04 14.65 4,130 0 0.2
16/01/2012
15.04
 2,440 15.17 15.17 14.65 0 0 0
13/01/2012
14.78
 45,470 14.39 14.78 14.39 45,150 35,710 0.5
12/01/2012
14.26
 23,240 14.13 14.39 14.13 16,370 19,460 -0.2
11/01/2012
14.65
 20,420 15.04 15.04 14.65 16,990 7,980 0.5
10/01/2012
14.78
 15,260 13.74 14.78 13.74 8,620 10,440 -0.1
09/01/2012
14.26
 7,860 14.26 14.26 13.74 4,430 1,010 0.2
06/01/2012
14.00
 34,930 14.26 14.26 13.87 62,400 60,490 0.1
05/01/2012
14.39
 10 14.39 14.39 14.39 0 0 0
04/01/2012
14.52
 6,040 14.65 14.65 14.52 5,500 0 0.3
03/01/2012
14.52
 1,300 14.78 14.78 14.52 0 0 0
30/12/2011
14.52
 16,130 14.13 14.52 14.13 6,110 13,000 -0.4
29/12/2011
14.26
 18,840 13.87 14.26 13.87 16,330 18,400 -0.1
28/12/2011
14.26
 27,340 14.39 14.65 14.26 17,340 20,880 -0.2

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