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)
07/04/2011
12.64
 13,630 12.43 12.64 12.43 230 5,100 -0.6
06/04/2011
12.43
 31,180 12.43 12.43 12.33 10,100 22,000 -1.4
05/04/2011
12.43
 4,870 12.33 12.43 12.33 4,860 0 0.6
04/04/2011
12.33
 4,550 12.22 12.54 12.33 1,950 2,020 0.0
01/04/2011
12.22
 10,030 12.43 12.43 12.22 200 4,000 -0.4
31/03/2011
12.43
 25,140 12.43 12.43 12.33 50 11,130 -1.3
30/03/2011
12.43
 7,330 12.33 12.54 12.33 1,300 3,000 -0.2
29/03/2011
12.33
 33,220 12.43 12.43 12.11 67,500 90,230 -2.6
28/03/2011
12.43
 21,600 12.22 12.43 12.22 4,900 830 0.5
25/03/2011
12.22
 1,760 12.22 12.54 12.11 380 500 0.0
24/03/2011
12.22
 120 12.11 12.22 12.11 20 0 0.0
23/03/2011
12.11
 1,340 12.11 12.11 12.11 450 0 0.1
22/03/2011
12.11
 3,790 12.22 12.22 12.11 53,780 50,650 0.4
21/03/2011
12.22
 810 12.22 12.64 12.22 710 0 0.1
18/03/2011
12.22
 1,340 12.22 12.22 12.22 41,200 40,000 0.1
17/03/2011
12.22
 250 12.22 12.22 12.22 30,150 30,240 0.0
16/03/2011
12.22
 730 12.22 12.54 12.22 90,640 90,000 0.1
15/03/2011
12.22
 0 12.22 12.22 12.22 0 0 0
14/03/2011
12.22
 170 12.54 12.54 12.22 30 0 0.0
11/03/2011
12.54
 3,200 12.54 12.64 12.54 2,900 0 0.3
10/03/2011
12.54
 24,430 12.11 12.54 12.11 24,230 8,000 1.9
09/03/2011
12.11
 1,300 11.90 12.22 12.11 1,250 0 0.1
08/03/2011
11.90
 270 12.11 12.11 11.90 110 0 0.0
07/03/2011
12.11
 1,230 12.01 12.11 11.79 200 1,200 -0.1
04/03/2011
12.01
 310 11.79 12.01 12.01 110 0 0.0
03/03/2011
11.79
 1,110 11.79 11.79 11.69 990 160 0.1
02/03/2011
11.79
 1,430 12.01 12.01 11.79 730 0 0.1
01/03/2011
12.01
 2,580 12.11 12.11 11.90 680 380 0.0
28/02/2011
12.11
 16,150 12.11 12.22 12.11 16,150 1,000 1.7
25/02/2011
12.11
 20,020 11.90 12.33 12.11 20,010 19,050 0.1
24/02/2011
11.90
 1,210 12.01 12.43 11.90 990 0 0.1
23/02/2011
12.01
 21,200 12.33 12.33 12.01 20,200 0 2.3
22/02/2011
12.33
 22,040 12.22 12.33 11.69 20,540 9,250 1.3
21/02/2011
12.22
 9,110 12.43 12.54 12.22 9,000 0 1.0
18/02/2011
12.43
 5,960 12.54 12.54 12.43 5,960 0 0.7
17/02/2011
12.54
 1,750 12.43 12.54 12.43 1,750 250 0.2
16/02/2011
12.43
 3,980 12.22 12.64 12.33 3,780 1,200 0.3
15/02/2011
12.22
 5,130 12.43 12.43 12.11 2,970 5,100 -0.2
14/02/2011
12.43
 4,490 12.33 12.54 12.43 4,390 620 0.4
11/02/2011
12.33
 0 12.33 12.33 12.33 0 0 0
10/02/2011
12.33
 49,010 12.33 12.33 12.33 42,390 49,010 -0.8
09/02/2011
12.33
 11,970 12.33 12.75 12.33 11,750 11,470 0.0
08/02/2011
12.33
 7,350 12.43 12.43 12.01 100 7,350 -0.8
28/01/2011
12.43
 7,660 12.54 12.54 12.43 2,610 5,460 -0.3
27/01/2011
12.54
 29,090 12.43 12.54 12.43 22,990 29,030 -0.7
26/01/2011
12.43
 4,690 12.43 12.54 12.43 4,690 380 0.5
25/01/2011
12.43
 19,710 12.54 12.54 12.22 19,710 6,000 1.6
24/01/2011
12.54
 22,360 12.54 12.54 12.43 21,260 17,260 0.5
21/01/2011
12.54
 25,700 12.64 12.75 12.54 15,700 24,580 -1.1
20/01/2011
12.64
 15,920 12.43 12.64 12.54 10,720 3,510 0.9
19/01/2011
12.43
 4,810 12.43 12.54 12.43 4,810 0 0.6
18/01/2011
12.43
 45,390 12.43 12.43 12.33 45,390 39,130 0.7
17/01/2011
12.43
 21,700 12.43 12.54 12.43 21,650 21,000 0.1
14/01/2011
12.43
 2,240 12.22 12.64 12.43 2,190 80 0.2
13/01/2011
12.22
 17,610 12.22 12.22 12.22 107,210 107,510 0.0
12/01/2011
12.22
 9,380 12.22 12.54 12.22 8,660 8,670 0.0
11/01/2011
12.22
 2,860 12.22 12.22 12.22 41,790 42,850 -0.1
10/01/2011
12.22
 24,000 12.33 12.33 12.22 19,760 24,000 -0.5
07/01/2011
12.33
 33,200 12.54 12.54 12.33 32,970 19,990 1.5
06/01/2011
12.54
 7,000 12.54 12.54 12.54 7,000 0 0.8
05/01/2011
12.54
 52,090 12.64 12.64 12.54 51,980 43,290 1.0
04/01/2011
12.64
 5,210 12.75 12.75 12.64 5,080 3,000 0.2
31/12/2010
12.75
 43,650 12.33 12.75 12.33 26,200 38,200 -1.4
30/12/2010
12.33
 71,900 12.64 12.64 12.33 50,670 70,500 -2.3
29/12/2010
12.64
 22,160 12.86 12.86 12.54 20,850 20,000 0.1
28/12/2010
12.86
 39,210 12.75 12.86 12.54 35,910 31,730 0.5
27/12/2010
12.75
 27,810 12.54 12.75 12.64 27,810 10,220 2.1
24/12/2010
12.54
 9,310 12.54 12.64 12.54 9,310 7,160 0.3
23/12/2010
12.54
 40,600 12.54 12.54 12.43 34,600 30,600 0.5
22/12/2010
12.54
 72,230 12.75 12.75 12.43 85,343 55,580 3.5
21/12/2010
12.75
 28,110 12.54 12.75 12.43 26,330 16,030 1.2
20/12/2010
12.54
 5,570 12.43 12.64 12.43 2,550 0 0.3
17/12/2010
12.43
 26,610 12.33 12.64 12.33 22,980 15,260 0.9
16/12/2010
12.33
 15,360 12.33 12.33 12.33 14,260 36,853 -2.5
15/12/2010
12.33
 27,170 12.33 12.64 12.33 25,760 25,700 0.0
14/12/2010
12.33
 38,320 12.22 12.33 12.22 37,910 30,470 0.9
13/12/2010
12.22
 78,960 12.11 12.22 12.01 72,300 73,740 -0.2
10/12/2010
12.11
 37,740 11.90 12.11 12.01 36,520 23,650 1.5
09/12/2010
11.90
 21,600 11.90 12.01 11.90 21,570 1,220 2.3
08/12/2010
11.90
 22,360 11.79 11.90 11.79 17,000 660 1.8
07/12/2010
11.79
 9,300 11.79 11.90 11.79 4,200 1,290 0.3
06/12/2010
11.79
 4,260 11.79 11.90 11.79 202,066 201,266 0.1
03/12/2010
11.79
 13,070 11.58 11.79 11.58 5,750 9,400 -0.4
02/12/2010
11.58
 1,790 11.69 11.69 11.58 1,570 1,000 0.1
01/12/2010
11.69
 15,520 11.69 11.69 11.69 14,800 12,150 0.3
30/11/2010
11.69
 19,110 11.69 11.69 11.58 18,500 17,290 0.1
29/11/2010
11.69
 4,320 11.69 11.79 11.69 4,320 2,960 0.1
26/11/2010
11.69
 3,570 12.01 12.01 11.69 119,550 119,160 0.0
25/11/2010
12.01
 3,110 11.69 12.01 11.69 3,110 1,030 0.2
24/11/2010
11.69
 3,720 11.37 11.69 11.37 3,720 90 0.4
23/11/2010
11.37
 4,490 11.37 11.37 11.16 2,270 1,800 0.1
22/11/2010
11.37
 1,540 11.69 11.69 11.37 37,006 35,466 0.2
19/11/2010
11.69
 12,920 11.69 11.69 11.16 3,900 11,130 -0.8
18/11/2010
11.69
 1,210 11.79 11.79 11.69 0 0 0
17/11/2010
11.79
 5,350 11.58 11.90 11.05 123,620 128,000 -0.5
16/11/2010
11.58
 2,690 12.11 12.11 11.58 600 1,360 -0.1
15/11/2010
12.11
 1,000 12.01 12.11 12.11 1,000 400 0.1
12/11/2010
12.01
 1,490 12.01 12.11 12.01 1,300 100 0.1
11/11/2010
12.01
 5,100 12.01 12.01 11.69 27,130 5,000 2.5
10/11/2010
12.01
 7,490 12.01 12.01 11.58 3,200 5,100 -0.2

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