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)
06/06/2024
93.25
 48,800 93.55 93.63 92.94 100 0 0.0
05/06/2024
93.09
 60,000 94.48 94.48 93.02 500 700 0.0
04/06/2024
93.71
 13,000 95.09 95.17 92.55 300 1,800 -0.2
03/06/2024
93.17
 47,700 94.63 94.78 92.17 4,100 500 0.4
31/05/2024
94.78
 54,400 95.24 95.47 93.71 400 1,300 -0.1
30/05/2024
94.86
 83,500 94.48 95.78 92.94 500 600 0.0
29/05/2024
92.02
 40,800 90.56 92.09 90.56 0 200 0.0
28/05/2024
90.33
 29,700 90.17 90.56 89.71 0 3,700 -0.4
27/05/2024
90.17
 14,000 90.02 90.33 89.87 100 600 -0.1
24/05/2024
90.17
 89,800 90.56 90.56 89.25 0 0 0
23/05/2024
89.18
 13,700 88.94 89.18 88.71 600 1,600 -0.1
22/05/2024
88.94
 16,000 89.02 89.48 88.25 0 4,500 -0.5
21/05/2024
89.02
 8,400 89.10 89.10 88.79 0 100 0.0
20/05/2024
88.87
 15,200 88.71 89.18 88.33 200 500 0.0
16/05/2024
88.79
 19,600 89.10 89.48 88.71 200 10,600 -1.2
15/05/2024
89.41
 8,700 89.56 89.56 89.10 0 100 0.0
14/05/2024
89.56
 11,700 88.79 89.71 88.79 500 4,500 -0.5
13/05/2024
89.64
 31,500 88.33 89.79 88.25 1,400 1,100 0.0
10/05/2024
87.72
 10,200 87.49 87.72 87.18 0 2,400 -0.3
09/05/2024
87.26
 7,500 86.79 87.56 86.79 300 0 0.0
08/05/2024
86.49
 7,400 86.79 87.87 86.26 400 1,200 -0.1
07/05/2024
86.79
 15,400 86.79 87.02 86.03 200 4,900 -0.5
06/05/2024
83.72
 28,200 87.18 88.33 83.72 500 0 0.1
03/05/2024
87.18
 8,500 87.41 87.41 87.10 100 100 0
02/05/2024
87.41
 8,900 87.56 87.64 86.79 1,000 1,900 -0.1
26/04/2024
87.64
 11,500 87.33 87.79 87.33 0 1,000 -0.1
25/04/2024
87.33
 13,000 86.79 87.56 86.79 0 200 0.0
24/04/2024
86.79
 7,600 86.03 88.33 86.03 1,000 700 0.0
23/04/2024
85.87
 13,200 85.64 85.87 85.26 100 0 0.0
22/04/2024
85.41
 30,100 85.41 85.95 85.26 1,400 1,700 0.0
19/04/2024
85.49
 33,600 87.56 87.56 85.33 0 700 -0.1
17/04/2024
87.87
 3,600 86.18 88.02 86.03 200 0 0.0
16/04/2024
88.02
 14,900 83.72 88.02 83.72 2,000 500 0.2
15/04/2024
87.95
 12,600 88.10 88.64 87.95 200 2,100 -0.2
12/04/2024
89.10
 7,900 88.02 91.79 87.41 100 0 0.0
11/04/2024
87.95
 13,200 88.79 88.79 87.87 300 1,000 -0.1
10/04/2024
88.25
 6,500 87.72 88.25 87.72 0 1,400 -0.2
09/04/2024
87.95
 9,000 86.79 88.33 86.79 100 0 0.0
08/04/2024
88.33
 9,800 88.64 88.64 87.56 1,300 100 0.1
05/04/2024
88.64
 4,500 87.64 88.87 87.64 1,800 0 0.2
04/04/2024
88.41
 6,700 88.71 89.02 88.33 1,000 0 0.1
03/04/2024
88.71
 17,100 89.33 89.33 88.41 800 100 0.1
02/04/2024
89.10
 5,600 89.41 89.41 88.41 500 0 0.1
01/04/2024
89.41
 22,600 88.87 89.41 87.56 5,900 1,200 0.5
29/03/2024
89.41
 10,800 89.48 90.48 89.33 5,000 700 0.5
28/03/2024
89.33
 17,800 89.41 89.87 89.25 0 3,400 -0.4
27/03/2024
89.33
 15,700 89.71 89.71 88.79 200 0 0.0
26/03/2024
89.71
 18,500 89.33 89.94 88.94 0 0 0
25/03/2024
89.33
 16,600 89.48 91.02 88.87 100 0 0.0
22/03/2024
89.25
 18,100 89.33 90.56 88.79 100 700 -0.1
21/03/2024
89.64
 13,300 89.56 90.48 89.10 400 400 0
20/03/2024
89.56
 16,300 92.09 92.09 89.10 700 0 0.1
19/03/2024
90.63
 33,800 90.33 92.55 90.25 1,000 1,200 0.0
18/03/2024
90.33
 97,400 88.25 91.02 86.79 1,100 1,400 0.0
15/03/2024
85.26
 16,900 86.03 86.03 84.64 600 100 0.1
14/03/2024
86.03
 20,300 86.64 86.64 86.03 200 3,000 -0.3
13/03/2024
86.64
 30,300 85.49 87.02 85.49 6,100 100 0.7
12/03/2024
85.41
 19,300 84.49 85.87 84.49 7,600 0 0.8
11/03/2024
84.49
 15,000 85.03 86.26 84.49 0 2,100 -0.2
08/03/2024
84.87
 27,200 86.79 86.79 84.64 300 9,200 -1.0
07/03/2024
86.79
 48,300 83.65 87.56 83.65 200 400 0.0
06/03/2024
83.26
 9,100 83.80 84.03 83.11 0 0 0
05/03/2024
83.65
 13,700 83.95 84.49 83.11 0 3,700 -0.4
04/03/2024
83.95
 12,300 83.72 84.72 83.41 0 800 -0.1
01/03/2024
83.65
 23,000 84.41 84.41 82.95 0 0 0
29/02/2024
83.72
 22,700 84.34 84.34 82.95 300 0 0.0
28/02/2024
83.11
 22,000 83.88 84.26 82.95 301 0 0.0
27/02/2024
83.72
 12,500 83.57 83.72 82.95 0 300 0.0
26/02/2024
83.49
 9,900 83.18 83.49 82.19 0 100 0.0
23/02/2024
83.34
 17,300 84.03 85.26 82.95 0 1,059 -0.1
22/02/2024
84.03
 6,000 84.18 84.18 83.72 503 11 0.1
21/02/2024
84.49
 12,800 85.80 85.80 84.11 2 900 -0.1
20/02/2024
84.80
 38,800 83.03 85.26 83.03 0 700 -0.1
19/02/2024
83.03
 18,400 81.80 83.65 81.49 0 2,200 -0.2
16/02/2024
81.80
 7,800 82.19 82.26 81.42 800 0 0.1
15/02/2024
82.34
 7,000 82.42 82.57 81.88 0 350 0.0
07/02/2024
82.42
 10,000 81.42 82.57 81.42 6,100 0 0.7
06/02/2024
81.42
 11,300 80.96 81.42 80.88 2,300 320 0.2
05/02/2024
81.42
 9,200 80.96 81.65 80.88 0 0 0
02/02/2024
81.49
 4,200 82.19 82.19 81.42 0 1,000 -0.1
01/02/2024
81.42
 11,600 79.19 81.80 79.19 800 4,800 -0.4
31/01/2024
81.42
 5,800 82.88 82.88 81.42 200 0 0.0
30/01/2024
82.11
 12,700 82.72 82.72 81.42 600 0 0.1
29/01/2024
81.88
 15,800 82.19 82.80 81.88 3,200 200 0.3
26/01/2024
81.88
 7,800 82.88 82.88 81.88 200 0 0.0
25/01/2024
82.95
 25,400 82.88 83.34 82.88 500 0 0.1
24/01/2024
82.88
 24,200 82.57 83.57 82.19 4,700 0 0.5
23/01/2024
82.57
 25,100 81.57 84.34 81.49 2,100 100 0.2
22/01/2024
81.49
 47,300 81.49 82.19 80.88 4,500 400 0.4
19/01/2024
81.11
 9,200 81.34 81.49 80.96 2,500 1,900 0.1
18/01/2024
80.96
 5,900 80.34 81.11 80.34 2,700 200 0.3
17/01/2024
79.88
 29,900 81.42 81.42 79.88 600 0 0.1
16/01/2024
81.88
 2,900 80.80 81.88 80.80 0 200 0.0
15/01/2024
81.96
 3,100 82.26 82.34 81.96 100 300 0.0
12/01/2024
82.19
 11,900 82.03 82.57 81.96 1,000 0 0.1
11/01/2024
82.88
 7,500 82.34 83.03 81.42 100 700 -0.1
10/01/2024
82.42
 27,000 82.95 82.95 82.34 0 21,600 -2.3
09/01/2024
83.72
 10,400 82.80 85.26 82.57 2,500 3,100 -0.1
08/01/2024
82.80
 16,800 83.18 83.18 82.19 0 300 0.0
05/01/2024
82.88
 9,200 83.34 83.34 81.65 700 0 0.1

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