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)
31/08/2009
11.28
 61,340 10.89 11.43 11.28 180 16,930 0
28/08/2009
10.89
 55,190 10.43 10.89 10.43 350 6,000 0
27/08/2009
10.43
 12,280 10.27 10.50 10.19 400 5,000 0
26/08/2009
10.27
 12,150 10.43 10.50 10.27 0 5,850 0
25/08/2009
10.43
 28,490 10.43 10.74 10.43 2,890 7,930 0
24/08/2009
10.43
 21,430 10.27 10.50 10.27 1,650 5,410 0
21/08/2009
10.27
 29,510 10.19 10.50 10.19 1,800 0 0
20/08/2009
10.19
 22,830 10.19 10.35 10.04 0 500 0
19/08/2009
10.19
 14,380 10.04 10.35 10.12 750 5,000 0
18/08/2009
10.04
 14,960 10.19 10.19 9.89 0 6,440 0
17/08/2009
10.19
 10,360 10.50 10.50 10.19 740 0 0
14/08/2009
10.50
 22,510 10.66 10.66 10.43 910 0 0
13/08/2009
10.66
 59,940 10.19 10.66 10.50 7,930 26,600 0
12/08/2009
10.19
 50,590 9.73 10.19 9.96 25,210 530 0
11/08/2009
9.73
 41,950 9.58 9.89 9.58 30,060 20,000 0
10/08/2009
9.58
 25,730 9.42 9.58 9.42 0 13,000 0
07/08/2009
9.42
 37,420 9.27 9.50 9.11 12,580 15,400 0
06/08/2009
9.27
 35,840 9.42 9.50 9.27 4,510 17,880 0
05/08/2009
9.42
 91,270 9.04 9.42 9.04 40,530 10,830 0
04/08/2009
9.04
 31,920 9.04 9.27 9.04 420 9,070 0
03/08/2009
9.04
 16,120 8.88 9.11 8.88 1,940 500 0
31/07/2009
8.88
 43,210 8.88 8.96 8.88 3,090 33,110 0
30/07/2009
8.88
 63,230 8.96 9.11 8.80 49,000 30,000 0
29/07/2009
8.96
 26,450 8.96 9.04 8.96 24,540 10,000 0
28/07/2009
8.96
 28,330 9.19 9.19 8.88 22,260 5,200 0
27/07/2009
9.19
 33,520 9.11 9.42 9.11 22,200 15,000 0
24/07/2009
9.11
 128,870 8.73 9.11 9.04 48,430 96,310 0
23/07/2009
8.73
 31,170 8.50 8.73 8.50 24,960 23,000 0
22/07/2009
8.50
 46,980 8.26 8.65 8.50 41,360 23,040 0
21/07/2009
8.26
 16,620 8.03 8.26 8.11 30 13,450 0
20/07/2009
8.03
 35,540 8.34 8.34 7.95 5,070 29,800 0
17/07/2009
8.34
 27,500 8.42 8.50 8.34 0 0 0
16/07/2009
8.42
 70,620 8.42 8.50 8.26 41,240 63,650 0
15/07/2009
8.42
 90,500 8.42 8.57 8.42 64,500 83,110 0
14/07/2009
8.42
 48,270 8.42 8.42 8.34 24,000 47,720 0
13/07/2009
8.42
 30,110 8.65 8.65 8.42 10,380 15,000 0
10/07/2009
8.65
 34,930 8.73 8.80 8.65 22,000 29,150 0
09/07/2009
8.73
 94,480 8.73 8.80 8.50 76,850 75,280 0
08/07/2009
8.73
 88,010 8.73 8.80 8.57 69,480 84,520 0
07/07/2009
8.73
 36,830 8.73 8.88 8.73 26,520 31,590 0
06/07/2009
8.73
 52,280 8.50 8.73 8.42 16,540 52,180 0
03/07/2009
8.50
 36,690 8.50 8.57 8.50 990 35,290 0
02/07/2009
8.50
 94,240 8.42 8.80 8.42 63,000 83,610 0
01/07/2009
8.42
 38,910 8.80 8.80 8.42 1,750 29,810 0
30/06/2009
8.80
 33,630 8.96 9.04 8.80 250 10,080 0
29/06/2009
8.96
 8,280 9.19 9.19 8.96 1,100 7,940 0
26/06/2009
9.19
 11,830 9.19 9.42 9.19 330 10,050 0
25/06/2009
9.19
 8,720 8.80 9.19 9.11 0 0 0
24/06/2009
8.80
 31,040 9.11 9.50 8.80 530 15,970 0
23/06/2009
9.11
 16,820 9.58 9.58 9.11 1,000 6,250 0
22/06/2009
9.58
 21,820 9.96 9.96 9.58 10,450 0 0
19/06/2009
9.96
 14,900 9.96 10.04 9.81 5,330 2,030 0
18/06/2009
9.96
 12,540 10.04 10.43 9.89 0 9,010 0
17/06/2009
10.04
 17,700 10.27 10.27 9.89 6,210 0 0
16/06/2009
10.27
 7,630 10.81 10.81 10.27 100 7,630 0
15/06/2009
10.81
 33,690 10.35 10.81 9.96 21,270 25,060 0
12/06/2009
10.35
 75,360 10.81 10.81 10.35 31,680 67,520 0
11/06/2009
10.81
 164,950 11.28 11.28 10.74 89,900 153,980 0
10/06/2009
11.28
 7,730 11.82 11.82 11.28 1,150 5,890 0
09/06/2009
11.82
 25,590 11.74 11.82 11.58 17,650 5,680 0
08/06/2009
11.74
 25,790 11.28 11.82 11.58 5,140 12,380 0
05/06/2009
11.28
 34,270 10.81 11.35 11.28 18,600 5,000 0
04/06/2009
10.81
 8,970 10.43 10.81 10.74 5,120 260 0
03/06/2009
10.43
 44,270 9.96 10.43 10.27 36,520 6,210 0
02/06/2009
9.96
 31,620 9.58 10.04 9.96 28,520 5,000 0
01/06/2009
9.58
 30,330 9.19 9.58 9.27 23,380 5,200 0
29/05/2009
9.19
 11,170 8.96 9.19 9.19 9,820 0 0
28/05/2009
8.96
 19,050 9.27 9.27 8.96 15,900 12,060 0
27/05/2009
9.27
 30,170 9.27 9.27 9.19 27,570 0 0
26/05/2009
9.27
 30,980 9.19 9.27 9.19 28,450 930 0
25/05/2009
9.19
 31,930 8.80 9.19 8.96 26,130 0 0
22/05/2009
8.80
 8,380 9.11 9.11 8.73 1,020 0 0
21/05/2009
9.11
 8,770 9.27 9.27 8.88 5,000 1,500 0
20/05/2009
9.27
 85,220 8.88 9.27 9.11 84,040 1,400 0
19/05/2009
8.88
 36,480 8.50 8.88 8.73 36,340 250 0
18/05/2009
8.50
 8,350 8.50 8.65 8.50 1,500 160 0
15/05/2009
8.50
 6,000 8.42 8.57 8.42 0 1,260 0
14/05/2009
8.42
 36,930 8.73 8.73 8.34 24,460 25,550 0
13/05/2009
8.73
 52,060 8.73 9.04 8.65 37,380 39,400 0
12/05/2009
8.73
 11,080 8.65 8.96 8.73 6,880 2,900 0
11/05/2009
8.65
 15,300 8.26 8.65 8.65 14,460 70 0
08/05/2009
8.26
 16,020 8.26 8.34 8.26 0 0 0
07/05/2009
8.26
 21,670 8.50 8.88 8.19 11,500 5,000 0
06/05/2009
8.50
 53,840 8.80 8.96 8.50 48,560 2,300 0
05/05/2009
8.80
 33,420 8.42 8.80 8.80 29,420 10,000 0
04/05/2009
8.42
 27,010 8.03 8.42 8.34 14,420 16,000 0
29/04/2009
8.03
 53,930 8.03 8.11 8.03 35,500 45,840 0
28/04/2009
8.03
 42,260 8.03 8.11 8.03 15,000 38,430 0
27/04/2009
8.03
 17,360 8.03 8.03 8.03 9,970 15,000 0
24/04/2009
8.03
 8,740 8.11 8.26 7.95 1,380 6,980 0
23/04/2009
8.11
 31,890 8.11 8.34 8.03 26,330 22,850 0
22/04/2009
8.11
 43,060 8.03 8.19 8.03 6,220 41,100 0
21/04/2009
8.03
 90,740 8.42 8.42 8.03 15,100 82,380 0
20/04/2009
8.42
 13,780 8.65 8.65 8.26 8,390 3,100 0
17/04/2009
8.65
 27,740 8.65 8.65 8.34 25,120 6,000 0
16/04/2009
8.65
 18,920 8.65 8.65 8.26 1,860 5,400 0
15/04/2009
8.65
 12,060 8.73 8.73 8.57 6,480 5,810 0
14/04/2009
8.73
 20,590 9.04 9.04 8.65 1,590 1,010 0
13/04/2009
9.04
 13,770 8.65 9.04 8.88 5,250 1,000 0
10/04/2009
8.65
 9,820 8.26 8.65 8.65 3,300 30 0

Chính sách bảo mật | Điều khoản sử dụng |