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)
31/05/2024
99.67
 54,400 100.16 100.40 98.54 400 1,300 -0.1
30/05/2024
99.75
 83,500 99.35 100.72 97.74 500 600 0.0
29/05/2024
96.77
 40,800 95.23 96.85 95.23 0 200 0.0
28/05/2024
94.99
 29,700 94.83 95.23 94.34 0 3,700 -0.4
27/05/2024
94.83
 14,000 94.67 94.99 94.50 100 600 -0.1
24/05/2024
94.83
 89,800 95.23 95.23 93.86 0 0 0
23/05/2024
93.78
 13,700 93.53 93.78 93.29 600 1,600 -0.1
22/05/2024
93.53
 16,000 93.62 94.10 92.81 0 4,500 -0.5
21/05/2024
93.62
 8,400 93.70 93.70 93.37 0 100 0.0
20/05/2024
93.45
 15,200 93.29 93.78 92.89 200 500 0.0
17/05/2024
72.78
 7,600 72.45 73.58 72.45 500 100 0.0
16/05/2024
93.37
 19,600 93.70 94.10 93.29 200 10,600 -1.2
15/05/2024
94.02
 8,700 94.18 94.18 93.70 0 100 0.0
14/05/2024
94.18
 11,700 93.37 94.34 93.37 500 4,500 -0.5
13/05/2024
94.26
 31,500 92.89 94.42 92.81 1,400 1,100 0.0
10/05/2024
92.24
 10,200 92.00 92.24 91.68 0 2,400 -0.3
09/05/2024
91.76
 7,500 91.27 92.08 91.27 300 0 0.0
08/05/2024
90.95
 7,400 91.27 92.40 90.71 400 1,200 -0.1
07/05/2024
91.27
 15,400 91.27 91.52 90.47 200 4,900 -0.5
06/05/2024
88.04
 28,200 91.68 92.89 88.04 500 0 0.1
03/05/2024
91.68
 8,500 91.92 91.92 91.60 100 100 0
02/05/2024
91.92
 8,900 92.08 92.16 91.27 1,000 1,900 -0.1
01/05/2024
87.15
 9,200 87.64 87.64 85.86 700 0 0.1
30/04/2024
72.78
 7,600 72.45 73.58 72.45 500 100 0.0
29/04/2024
72.78
 7,600 72.45 73.58 72.45 500 100 0.0
26/04/2024
92.16
 11,500 91.84 92.32 91.84 0 1,000 -0.1
25/04/2024
91.84
 13,000 91.27 92.08 91.27 0 200 0.0
24/04/2024
91.27
 7,600 90.47 92.89 90.47 1,000 700 0.0
23/04/2024
90.30
 13,200 90.06 90.30 89.66 100 0 0.0
22/04/2024
89.82
 30,100 89.82 90.38 89.66 1,400 1,700 0.0
19/04/2024
89.90
 33,600 92.08 92.08 89.74 0 700 -0.1
18/04/2024
72.78
 7,600 72.45 73.58 72.45 500 100 0.0
17/04/2024
92.40
 3,600 90.63 92.57 90.47 200 0 0.0
16/04/2024
92.57
 14,900 88.04 92.57 88.04 2,000 500 0.2
15/04/2024
92.48
 12,600 92.65 93.21 92.48 200 2,100 -0.2
12/04/2024
93.70
 7,900 92.57 96.52 91.92 100 0 0.0
11/04/2024
92.48
 13,200 93.37 93.37 92.40 300 1,000 -0.1
10/04/2024
92.81
 6,500 92.24 92.81 92.24 0 1,400 -0.2
09/04/2024
92.48
 9,000 91.27 92.89 91.27 100 0 0.0
08/04/2024
92.89
 9,800 93.21 93.21 92.08 1,300 100 0.1
05/04/2024
93.21
 4,500 92.16 93.45 92.16 1,800 0 0.2
04/04/2024
92.97
 6,700 93.29 93.62 92.89 1,000 0 0.1
03/04/2024
93.29
 17,100 93.94 93.94 92.97 800 100 0.1
02/04/2024
93.70
 5,600 94.02 94.02 92.97 500 0 0.1
01/04/2024
94.02
 22,600 93.45 94.02 92.08 5,900 1,200 0.5
29/03/2024
94.02
 10,800 94.10 95.15 93.94 5,000 700 0.5
28/03/2024
93.94
 17,800 94.02 94.50 93.86 0 3,400 -0.4
27/03/2024
93.94
 15,700 94.34 94.34 93.37 200 0 0.0
26/03/2024
94.34
 18,500 93.94 94.58 93.53 0 0 0
25/03/2024
93.94
 16,600 94.10 95.72 93.45 100 0 0.0
22/03/2024
93.86
 18,100 93.94 95.23 93.37 100 700 -0.1
21/03/2024
94.26
 13,300 94.18 95.15 93.70 400 400 0
20/03/2024
94.18
 16,300 96.85 96.85 93.70 700 0 0.1
19/03/2024
95.31
 33,800 94.99 97.33 94.91 1,000 1,200 0.0
18/03/2024
94.99
 97,400 92.81 95.72 91.27 1,100 1,400 0.0
15/03/2024
89.66
 16,900 90.47 90.47 89.01 600 100 0.1
14/03/2024
90.47
 20,300 91.11 91.11 90.47 200 3,000 -0.3
13/03/2024
91.11
 30,300 89.90 91.52 89.90 6,100 100 0.7
12/03/2024
89.82
 19,300 88.85 90.30 88.85 7,600 0 0.8
11/03/2024
88.85
 15,000 89.42 90.71 88.85 0 2,100 -0.2
08/03/2024
89.25
 27,200 91.27 91.27 89.01 300 9,200 -1.0
07/03/2024
91.27
 48,300 87.96 92.08 87.96 200 400 0.0
06/03/2024
87.56
 9,100 88.12 88.37 87.40 0 0 0
05/03/2024
87.96
 13,700 88.28 88.85 87.40 0 3,700 -0.4
04/03/2024
88.28
 12,300 88.04 89.09 87.72 0 800 -0.1
01/03/2024
87.96
 23,000 88.77 88.77 87.23 0 0 0
29/02/2024
88.04
 22,700 88.69 88.69 87.23 300 0 0.0
28/02/2024
87.40
 22,000 88.20 88.61 87.23 301 0 0.0
27/02/2024
88.04
 12,500 87.88 88.04 87.23 0 300 0.0
26/02/2024
87.80
 9,900 87.48 87.80 86.43 0 100 0.0
23/02/2024
87.64
 17,300 88.37 89.66 87.23 0 1,059 -0.1
22/02/2024
88.37
 6,000 88.53 88.53 88.04 503 11 0.1
21/02/2024
88.85
 12,800 90.22 90.22 88.45 2 900 -0.1
20/02/2024
89.17
 38,800 87.32 89.66 87.32 0 700 -0.1
19/02/2024
87.32
 18,400 86.02 87.96 85.70 0 2,200 -0.2
16/02/2024
86.02
 7,800 86.43 86.51 85.62 800 0 0.1
15/02/2024
86.59
 7,000 86.67 86.83 86.10 0 350 0.0
14/02/2024
72.78
 7,600 72.45 73.58 72.45 500 100 0.0
13/02/2024
72.78
 7,600 72.45 73.58 72.45 500 100 0.0
12/02/2024
82.07
 19,100 81.58 83.03 81.58 300 1,500 -0.1
09/02/2024
87.07
 15,900 86.59 87.23 86.43 9,200 1,200 0.9
08/02/2024
91.11
 21,400 91.35 91.35 90.06 900 400 0.1
07/02/2024
86.67
 10,000 85.62 86.83 85.62 6,100 0 0.7
06/02/2024
85.62
 11,300 85.13 85.62 85.05 2,300 320 0.2
05/02/2024
85.62
 9,200 85.13 85.86 85.05 0 0 0
02/02/2024
85.70
 4,200 86.43 86.43 85.62 0 1,000 -0.1
01/02/2024
85.62
 11,600 83.28 86.02 83.28 800 4,800 -0.4
31/01/2024
85.62
 5,800 87.15 87.15 85.62 200 0 0.0
30/01/2024
86.35
 12,700 86.99 86.99 85.62 600 0 0.1
29/01/2024
86.10
 15,800 86.43 87.07 86.10 3,200 200 0.3
26/01/2024
86.10
 7,800 87.15 87.15 86.10 200 0 0.0
25/01/2024
87.23
 25,400 87.15 87.64 87.15 500 0 0.1
24/01/2024
87.15
 24,200 86.83 87.88 86.43 4,700 0 0.5
23/01/2024
86.83
 25,100 85.78 88.69 85.70 2,100 100 0.2
22/01/2024
85.70
 47,300 85.70 86.43 85.05 4,500 400 0.4
19/01/2024
85.30
 9,200 85.54 85.70 85.13 2,500 1,900 0.1
18/01/2024
85.13
 5,900 84.49 85.30 84.49 2,700 200 0.3
17/01/2024
84.00
 29,900 85.62 85.62 84.00 600 0 0.1
16/01/2024
86.10
 2,900 84.97 86.10 84.97 0 200 0.0
15/01/2024
86.18
 3,100 86.51 86.59 86.18 100 300 0.0

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