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)
04/01/2024
83.34
 32,900 84.95 85.26 83.34 300 1,200 -0.1
03/01/2024
84.95
 52,900 84.49 86.79 84.49 11,200 200 1.2
02/01/2024
84.49
 46,900 79.88 84.49 79.88 1,700 500 0.1
29/12/2023
79.88
 67,600 77.73 79.88 77.65 14,000 0 1.4
28/12/2023
77.73
 3,000 78.27 78.27 77.19 300 0 0.0
27/12/2023
77.58
 18,300 77.42 77.96 77.42 100 1,200 -0.1
26/12/2023
77.42
 6,100 77.81 77.81 77.19 1,000 0 0.1
25/12/2023
76.73
 6,900 76.42 76.96 76.42 100 100 0
22/12/2023
76.42
 12,700 75.58 76.42 75.58 0 11,000 -1.1
21/12/2023
75.96
 12,600 75.58 76.42 75.58 400 10,800 -1.0
20/12/2023
76.66
 15,400 76.73 76.89 75.81 100 10,600 -1.0
19/12/2023
76.73
 12,900 76.81 76.81 75.66 0 10,100 -1.0
18/12/2023
76.81
 5,800 77.04 77.12 76.81 0 100 0.0
15/12/2023
77.04
 6,400 76.81 77.19 76.73 100 200 0.0
14/12/2023
76.96
 5,100 77.12 77.42 76.81 0 600 -0.1
13/12/2023
77.12
 11,200 77.58 77.88 76.73 300 7,700 -0.7
12/12/2023
77.81
 15,700 76.96 77.96 76.96 0 2,300 -0.2
11/12/2023
77.19
 24,000 78.50 78.50 76.81 800 1,200 0.0
08/12/2023
78.42
 45,200 79.11 79.11 72.97 2,200 41,200 -3.9
07/12/2023
78.42
 40,700 79.34 79.34 78.19 500 16,200 -1.6
06/12/2023
79.57
 25,600 79.88 79.88 78.96 800 100 0.1
05/12/2023
79.80
 28,200 80.19 80.19 78.96 400 18,000 -1.8
04/12/2023
79.80
 29,000 79.42 79.88 78.96 200 11,000 -1.1
01/12/2023
79.42
 3,600 79.65 79.65 79.11 0 300 0.0
30/11/2023
79.65
 14,200 79.73 80.42 79.19 0 0 0
29/11/2023
79.73
 14,100 78.35 79.73 78.11 0 0 0
28/11/2023
78.35
 28,400 79.50 79.50 76.73 0 0 0
27/11/2023
79.50
 4,100 80.19 80.27 78.81 600 200 0.0
24/11/2023
78.88
 6,600 79.19 79.19 78.58 200 0 0.0
23/11/2023
79.11
 35,200 79.11 79.27 78.88 10,200 29,400 -2.0
22/11/2023
80.27
 10,700 80.80 80.96 78.50 100 5,000 -0.5
21/11/2023
80.80
 21,400 79.57 81.03 78.35 12,100 200 1.2
20/11/2023
79.57
 4,800 77.12 79.96 77.12 100 0 0.0
17/11/2023
79.96
 8,600 80.11 81.03 79.50 0 0 0
16/11/2023
81.03
 10,500 81.03 81.03 79.96 0 0 0
15/11/2023
81.03
 5,900 80.65 81.34 80.19 0 0 0
14/11/2023
80.57
 12,100 80.27 81.19 79.50 800 700 0.0
13/11/2023
80.11
 3,300 80.19 80.50 80.11 0 100 0.0
10/11/2023
80.11
 7,200 80.96 80.96 80.04 1,000 0 0.1
09/11/2023
80.96
 10,300 81.42 82.11 80.96 300 2,400 -0.2
08/11/2023
81.42
 18,100 80.27 81.42 79.57 1,700 200 0.2
07/11/2023
80.50
 9,100 80.50 80.65 79.11 100 1,600 -0.2
06/11/2023
80.50
 7,100 79.57 80.57 79.11 1,000 1,000 0.0
03/11/2023
79.57
 7,500 80.65 80.65 79.19 200 600 0.0
02/11/2023
79.11
 18,100 78.73 79.11 77.50 500 1,500 -0.1
01/11/2023
78.73
 11,500 76.81 78.73 76.12 2,800 1,000 0.2
31/10/2023
76.81
 13,300 81.34 81.34 76.81 2,500 100 0.2
30/10/2023
77.96
 13,100 77.58 78.65 75.27 800 0 0.1
27/10/2023
77.88
 10,500 79.04 79.11 77.65 900 1,800 -0.1
26/10/2023
79.04
 51,200 84.34 84.34 77.65 2,200 0 0.2
25/10/2023
83.41
 27,700 84.80 85.64 83.41 700 1,200 -0.1
24/10/2023
84.80
 12,300 83.88 85.18 83.88 0 200 0.0
23/10/2023
84.49
 52,700 86.18 87.41 84.49 0 1,700 -0.2
20/10/2023
89.02
 33,200 88.33 89.02 87.56 600 1,500 -0.1
19/10/2023
88.33
 64,000 88.64 89.02 88.33 0 600 -0.1
18/10/2023
88.64
 59,800 92.32 92.32 87.56 0 1,200 -0.1
17/10/2023
91.10
 14,000 93.25 93.25 91.10 100 300 0.0
16/10/2023
91.94
 30,600 92.86 92.94 91.40 500 6,900 -0.8
13/10/2023
92.17
 12,200 92.63 92.63 91.40 200 0 0.0
12/10/2023
92.71
 43,900 92.79 92.94 91.79 1,500 7,600 -0.7
11/10/2023
93.17
 58,900 94.24 94.24 91.40 100 700 -0.1
10/10/2023
93.48
 10,800 94.94 94.94 93.02 300 1,600 -0.2
09/10/2023
93.86
 190,100 90.33 94.09 90.33 600 6,300 -0.7
06/10/2023
90.25
 9,100 89.41 90.25 88.71 100 400 0.0
05/10/2023
89.64
 12,300 90.02 90.56 88.41 2,500 1,100 0.2
04/10/2023
89.56
 8,200 88.41 89.64 88.33 100 800 -0.1
03/10/2023
89.64
 12,400 90.25 91.71 89.18 600 1,500 -0.1
02/10/2023
91.17
 15,200 91.02 91.33 90.63 800 100 0.1
29/09/2023
89.87
 14,500 91.33 91.33 89.33 0 1,100 -0.1
28/09/2023
89.41
 15,200 89.87 89.87 89.10 200 3,100 -0.3
27/09/2023
90.02
 50,500 88.71 90.02 88.71 600 1,200 -0.1
26/09/2023
89.25
 19,500 89.33 90.63 88.33 100 700 -0.1
25/09/2023
89.10
 26,700 90.63 92.09 89.10 200 2,800 -0.3
22/09/2023
90.56
 36,500 92.02 92.02 89.87 2,200 700 0.2
21/09/2023
91.17
 21,300 92.17 92.17 90.63 0 1,500 -0.2
20/09/2023
91.10
 15,700 91.40 91.40 90.63 0 1,100 -0.1
19/09/2023
91.25
 7,600 91.40 91.40 90.25 0 4,500 -0.5
18/09/2023
90.94
 20,200 92.09 92.09 90.71 0 0 0
15/09/2023
90.63
 21,600 92.09 92.09 90.56 200 3,200 -0.4
14/09/2023
91.02
 18,300 93.55 93.55 90.63 500 3,700 -0.4
13/09/2023
92.55
 19,900 94.71 94.71 92.40 300 900 -0.1
12/09/2023
94.71
 68,000 92.09 94.71 92.02 52,800 0 6.4
11/09/2023
91.94
 22,600 94.32 94.40 88.33 2,200 1,000 0.1
08/09/2023
93.55
 62,400 94.86 94.86 92.40 2,000 17,000 -1.8
07/09/2023
94.86
 123,900 93.40 95.86 93.40 52,300 19,500 4.0
06/09/2023
93.71
 74,600 90.79 94.48 90.10 2,600 12,000 -1.1
05/09/2023
90.56
 18,000 89.87 91.02 89.87 2,700 4,800 -0.2
31/08/2023
90.63
 30,900 89.48 90.94 89.48 700 1,100 0.0
30/08/2023
89.41
 27,500 88.48 89.41 88.33 2,600 3,500 -0.1
29/08/2023
88.48
 27,200 89.33 89.87 88.48 1,000 0 0.1
28/08/2023
89.33
 25,100 88.94 89.48 88.87 0 0 0
25/08/2023
88.87
 26,900 87.56 89.10 87.33 0 14,300 -1.6
24/08/2023
87.49
 30,800 87.41 87.56 86.87 200 7,700 -0.9
23/08/2023
87.41
 21,000 87.18 87.56 87.10 700 10,200 -1.1
22/08/2023
87.56
 55,300 88.33 88.33 86.79 1,300 7,400 -0.7
21/08/2023
88.33
 16,800 88.33 88.94 87.72 100 300 0.0
18/08/2023
88.33
 80,600 88.41 90.63 87.56 34,000 2,200 3.7
17/08/2023
88.33
 102,100 90.10 90.10 88.33 0 25,300 -2.9
16/08/2023
90.10
 16,200 91.79 91.79 90.02 200 600 0.0
15/08/2023
92.09
 54,000 89.10 92.09 89.10 30,300 6,600 2.8

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