CTCP Dược Hậu Giang (dhg)

83.80
-1
(-1.18%)
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)
15/03/2011
11.62
 0 11.62 11.62 11.62 0 0 0
14/03/2011
11.62
 170 11.62 11.62 11.62 30 0 0.0
11/03/2011
11.92
 3,200 12.02 12.02 11.92 2,900 0 0.3
10/03/2011
11.92
 24,430 11.52 11.92 11.52 24,230 8,000 1.9
09/03/2011
11.52
 1,300 11.62 11.62 11.52 1,250 0 0.1
08/03/2011
11.32
 270 11.52 11.52 11.32 110 0 0.0
07/03/2011
11.52
 1,230 11.22 11.52 11.22 200 1,200 -0.1
04/03/2011
11.42
 310 11.42 11.42 11.42 110 0 0.0
03/03/2011
11.22
 1,110 11.11 11.22 11.11 990 160 0.1
02/03/2011
11.22
 1,430 11.42 11.42 11.22 730 0 0.1
01/03/2011
11.42
 2,580 11.32 11.42 11.32 680 380 0.0
28/02/2011
11.52
 16,150 11.52 11.62 11.52 16,150 1,000 1.7
25/02/2011
11.52
 20,020 11.72 11.72 11.52 20,010 19,050 0.1
24/02/2011
11.32
 1,210 11.82 11.82 11.32 990 0 0.1
23/02/2011
11.42
 21,200 11.72 11.72 11.42 20,200 0 2.3
22/02/2011
11.72
 22,040 11.11 11.72 11.11 20,540 9,250 1.3
21/02/2011
11.62
 9,110 11.92 11.92 11.62 9,000 0 1.0
18/02/2011
11.82
 5,960 11.92 11.92 11.82 5,960 0 0.7
17/02/2011
11.92
 1,750 11.82 11.92 11.82 1,750 250 0.2
16/02/2011
11.82
 3,980 12.02 12.02 11.72 3,780 1,200 0.3
15/02/2011
11.62
 5,130 11.52 11.72 11.52 2,970 5,100 -0.2
14/02/2011
11.82
 4,490 11.82 11.92 11.82 4,390 620 0.4
11/02/2011
11.72
 0 11.72 11.72 11.72 0 0 0
10/02/2011
11.72
 49,010 11.72 11.72 11.72 42,390 49,010 -0.8
09/02/2011
11.72
 11,970 12.12 12.12 11.72 11,750 11,470 0.0
08/02/2011
11.72
 7,350 11.82 11.82 11.42 100 7,350 -0.8
28/01/2011
11.82
 7,660 11.92 11.92 11.82 2,610 5,460 -0.3
27/01/2011
11.92
 29,090 11.92 11.92 11.82 22,990 29,030 -0.7
26/01/2011
11.82
 4,690 11.92 11.92 11.82 4,690 380 0.5
25/01/2011
11.82
 19,710 11.82 11.82 11.62 19,710 6,000 1.6
24/01/2011
11.92
 22,360 11.92 11.92 11.82 21,260 17,260 0.5
21/01/2011
11.92
 25,700 12.12 12.12 11.92 15,700 24,580 -1.1
20/01/2011
12.02
 15,920 11.92 12.02 11.92 10,720 3,510 0.9
19/01/2011
11.82
 4,810 11.92 11.92 11.82 4,810 0 0.6
18/01/2011
11.82
 45,390 11.82 11.82 11.72 45,390 39,130 0.7
17/01/2011
11.82
 21,700 11.92 11.92 11.82 21,650 21,000 0.1
14/01/2011
11.82
 2,240 12.02 12.02 11.82 2,190 80 0.2
13/01/2011
11.62
 17,610 11.62 11.62 11.62 107,210 107,510 0.0
12/01/2011
11.62
 9,380 11.92 11.92 11.62 8,660 8,670 0.0
11/01/2011
11.62
 2,860 11.62 11.62 11.62 41,790 42,850 -0.1
10/01/2011
11.62
 24,000 11.72 11.72 11.62 19,760 24,000 -0.5
07/01/2011
11.72
 33,200 11.92 11.92 11.72 32,970 19,990 1.5
06/01/2011
11.92
 7,000 11.92 11.92 11.92 7,000 0 0.8
05/01/2011
11.92
 52,090 12.02 12.02 11.92 51,980 43,290 1.0
04/01/2011
12.02
 5,210 12.02 12.12 12.02 5,080 3,000 0.2
31/12/2010
12.12
 43,650 11.72 12.12 11.72 26,200 38,200 -1.4
30/12/2010
11.72
 71,900 11.82 11.92 11.72 50,670 70,500 -2.3
29/12/2010
12.02
 22,160 12.23 12.23 11.92 20,850 20,000 0.1
28/12/2010
12.23
 39,210 11.92 12.23 11.92 35,910 31,730 0.5
27/12/2010
12.12
 27,810 12.12 12.12 12.02 27,810 10,220 2.1
24/12/2010
11.92
 9,310 12.02 12.02 11.92 9,310 7,160 0.3
23/12/2010
11.92
 40,600 11.92 11.92 11.82 34,600 30,600 0.5
22/12/2010
11.92
 72,230 12.02 12.02 11.82 85,343 55,580 3.5
21/12/2010
12.12
 28,110 11.92 12.12 11.82 26,330 16,030 1.2
20/12/2010
11.92
 5,570 11.82 12.02 11.82 2,550 0 0.3
17/12/2010
11.82
 26,610 12.02 12.02 11.72 22,980 15,260 0.9
16/12/2010
11.72
 15,360 11.72 11.72 11.72 14,260 36,853 -2.5
15/12/2010
11.72
 27,170 12.02 12.02 11.72 25,760 25,700 0.0
14/12/2010
11.72
 38,320 11.62 11.72 11.62 37,910 30,470 0.9
13/12/2010
11.62
 78,960 11.52 11.62 11.42 72,300 73,740 -0.2
10/12/2010
11.52
 37,740 11.52 11.52 11.42 36,520 23,650 1.5
09/12/2010
11.32
 21,600 11.32 11.42 11.32 21,570 1,220 2.3
08/12/2010
11.32
 22,360 11.32 11.32 11.22 17,000 660 1.8
07/12/2010
11.22
 9,300 11.32 11.32 11.22 4,200 1,290 0.3
06/12/2010
11.22
 4,260 11.32 11.32 11.22 202,066 201,266 0.1
03/12/2010
11.22
 13,070 11.11 11.22 11.01 5,750 9,400 -0.4
02/12/2010
11.01
 1,790 11.01 11.01 11.01 1,570 1,000 0.1
01/12/2010
11.11
 15,520 11.11 11.11 11.11 14,800 12,150 0.3
30/11/2010
11.11
 19,110 11.01 11.11 11.01 18,500 17,290 0.1
29/11/2010
11.11
 4,320 11.22 11.22 11.11 4,320 2,960 0.1
26/11/2010
11.11
 3,570 11.42 11.42 11.11 119,550 119,160 0.0
25/11/2010
11.42
 3,110 11.11 11.42 11.11 3,110 1,030 0.2
24/11/2010
11.11
 3,720 10.81 11.11 10.81 3,720 90 0.4
23/11/2010
10.81
 4,490 10.71 10.81 10.61 2,270 1,800 0.1
22/11/2010
10.81
 1,540 10.81 11.01 10.81 37,006 35,466 0.2
19/11/2010
11.11
 12,920 11.11 11.11 10.61 3,900 11,130 -0.8
18/11/2010
11.11
 1,210 11.11 11.11 11.11 0 0 0
17/11/2010
11.22
 5,350 11.32 11.32 10.51 123,620 128,000 -0.5
16/11/2010
11.01
 2,690 11.11 11.11 11.01 600 1,360 -0.1
15/11/2010
11.52
 1,000 11.52 11.52 11.52 1,000 400 0.1
12/11/2010
11.42
 1,490 11.52 11.52 11.42 1,300 100 0.1
11/11/2010
11.42
 5,100 11.11 11.42 11.11 27,130 5,000 2.5
10/11/2010
11.42
 7,490 11.42 11.42 11.01 3,200 5,100 -0.2
09/11/2010
11.42
 460 11.42 11.42 11.42 115,150 115,000 0.0
08/11/2010
11.52
 1,330 11.52 11.52 11.52 1,330 360 0.1
05/11/2010
11.52
 300 11.52 11.52 11.52 0 300 0.0
04/11/2010
11.52
 1,220 11.42 11.52 11.42 510 0 0.1
03/11/2010
11.52
 3,550 11.52 11.52 11.52 3,360 0 0.4
02/11/2010
11.52
 690 11.52 11.52 11.52 690 0 0.1
01/11/2010
11.62
 1,550 11.62 11.62 11.62 220 0 0.0
29/10/2010
11.62
 12,430 11.82 11.82 11.52 163,455 161,035 0.3
28/10/2010
11.62
 38,810 11.62 11.62 11.52 38,810 0 4.5
27/10/2010
11.62
 12,760 11.62 11.62 11.52 12,460 0 1.4
26/10/2010
11.62
 12,700 11.62 11.62 11.62 12,700 10 1.5
25/10/2010
11.62
 2,670 11.52 11.62 11.52 2,670 0 0.3
22/10/2010
11.42
 13,140 11.62 11.62 11.42 13,140 10,000 0.4
21/10/2010
11.32
 10,570 11.22 11.32 11.22 9,870 4,000 0.7
20/10/2010
11.32
 1,660 11.22 11.32 11.22 26,220 25,000 0.1
19/10/2010
11.22
 1,540 11.11 11.32 11.11 300 530 0.0
18/10/2010
11.42
 25,970 11.42 11.62 11.32 6,130 22,030 -1.8

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