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)
12/01/2024
86.43
 11,900 86.27 86.83 86.18 1,000 0 0.1
11/01/2024
87.15
 7,500 86.59 87.32 85.62 100 700 -0.1
10/01/2024
86.67
 27,000 87.23 87.23 86.59 0 21,600 -2.3
09/01/2024
88.04
 10,400 87.07 89.66 86.83 2,500 3,100 -0.1
08/01/2024
87.07
 16,800 87.48 87.48 86.43 0 300 -0.0
05/01/2024
87.15
 9,200 87.64 87.64 85.86 700 0 0.1
04/01/2024
87.64
 32,900 89.33 89.66 87.64 300 1,200 -0.1
03/01/2024
89.33
 52,900 88.85 91.27 88.85 11,200 200 1.2
02/01/2024
88.85
 46,900 84.00 88.85 84.00 1,700 500 0.1
01/01/2024
84.00
 67,600 81.74 84.00 81.66 14,000 0 1.4
29/12/2023
84.00
 67,600 81.74 84.00 81.66 14,000 0 1.4
28/12/2023
81.74
 3,000 82.31 82.31 81.18 300 0 0.0
27/12/2023
81.58
 18,300 81.42 81.98 81.42 100 1,200 -0.1
26/12/2023
81.42
 6,100 81.82 81.82 81.18 1,000 0 0.1
25/12/2023
80.69
 6,900 80.37 80.93 80.37 100 100 0
22/12/2023
80.37
 12,700 79.48 80.37 79.48 0 11,000 -1.1
21/12/2023
79.88
 12,600 79.48 80.37 79.48 400 10,800 -1.0
20/12/2023
80.61
 15,400 80.69 80.85 79.72 100 10,600 -1.0
19/12/2023
80.69
 12,900 80.77 80.77 79.56 0 10,100 -1.0
18/12/2023
80.77
 5,800 81.02 81.10 80.77 0 100 -0.0
15/12/2023
81.02
 6,400 80.77 81.18 80.69 100 200 -0.0
14/12/2023
80.93
 5,100 81.10 81.42 80.77 0 600 -0.1
13/12/2023
81.10
 11,200 81.58 81.90 80.69 300 7,700 -0.7
12/12/2023
81.82
 15,700 80.93 81.98 80.93 0 2,300 -0.2
11/12/2023
81.18
 24,000 82.55 82.55 80.77 800 1,200 -0.0
08/12/2023
82.47
 45,200 83.20 83.20 76.73 2,200 41,200 -3.9
07/12/2023
82.47
 40,700 83.44 83.44 82.23 500 16,200 -1.6
06/12/2023
83.68
 25,600 84.00 84.00 83.03 800 100 0.1
05/12/2023
83.92
 28,200 84.33 84.33 83.03 400 18,000 -1.8
04/12/2023
83.92
 29,000 83.52 84.00 83.03 200 11,000 -1.1
01/12/2023
83.52
 3,600 83.76 83.76 83.20 0 300 -0.0
30/11/2023
83.76
 14,200 83.84 84.57 83.28 0 0 0
29/11/2023
83.84
 14,100 82.39 83.84 82.15 0 0 0
28/11/2023
82.39
 28,400 83.60 83.60 80.69 0 0 0
27/11/2023
83.60
 4,100 84.33 84.41 82.87 600 200 0.0
24/11/2023
82.95
 6,600 83.28 83.28 82.63 200 0 0.0
23/11/2023
83.20
 35,200 83.20 83.36 82.95 10,200 29,400 -2.0
22/11/2023
84.41
 10,700 84.97 85.13 82.55 100 5,000 -0.5
21/11/2023
84.97
 21,400 83.68 85.22 82.39 12,100 200 1.2
20/11/2023
83.68
 4,800 81.10 84.08 81.10 100 0 0.0
17/11/2023
84.08
 8,600 84.25 85.22 83.60 0 0 0
16/11/2023
85.22
 10,500 85.22 85.22 84.08 0 0 0
15/11/2023
85.22
 5,900 84.81 85.54 84.33 0 0 0
14/11/2023
84.73
 12,100 84.41 85.38 83.60 800 700 0.0
13/11/2023
84.25
 3,300 84.33 84.65 84.25 0 100 -0.0
10/11/2023
84.25
 7,200 85.13 85.13 84.17 1,000 0 0.1
09/11/2023
85.13
 10,300 85.62 86.35 85.13 300 2,400 -0.2
08/11/2023
85.62
 18,100 84.41 85.62 83.68 1,700 200 0.2
07/11/2023
84.65
 9,100 84.65 84.81 83.20 100 1,600 -0.2
06/11/2023
84.65
 7,100 83.68 84.73 83.20 1,000 1,000 0.0
03/11/2023
83.68
 7,500 84.81 84.81 83.28 200 600 -0.0
02/11/2023
83.20
 18,100 82.79 83.20 81.50 500 1,500 -0.1
01/11/2023
82.79
 11,500 80.77 82.79 80.05 2,800 1,000 0.2
31/10/2023
80.77
 13,300 85.54 85.54 80.77 2,500 100 0.2
30/10/2023
81.98
 13,100 81.58 82.71 79.16 800 0 0.1
27/10/2023
81.90
 10,500 83.12 83.20 81.66 900 1,800 -0.1
26/10/2023
83.12
 51,200 88.69 88.69 81.66 2,200 0 0.2
25/10/2023
87.72
 27,700 89.17 90.06 87.72 700 1,200 -0.1
24/10/2023
89.17
 12,300 88.20 89.58 88.20 0 200 -0.0
23/10/2023
88.85
 52,700 90.63 91.92 88.85 0 1,700 -0.2
20/10/2023
93.62
 33,200 92.89 93.62 92.08 600 1,500 -0.1
19/10/2023
92.89
 64,000 93.21 93.62 92.89 0 600 -0.1
18/10/2023
93.21
 59,800 97.09 97.09 92.08 0 1,200 -0.1
17/10/2023
95.80
 14,000 98.06 98.06 95.80 100 300 -0.0
16/10/2023
96.69
 30,600 97.65 97.74 96.12 500 6,900 -0.8
13/10/2023
96.93
 12,200 97.41 97.41 96.12 200 0 0.0
12/10/2023
97.49
 43,900 97.57 97.74 96.52 1,500 7,600 -0.7
11/10/2023
97.98
 58,900 99.11 99.11 96.12 100 700 -0.1
10/10/2023
98.30
 10,800 99.84 99.84 97.82 300 1,600 -0.2
09/10/2023
98.70
 190,100 94.99 98.95 94.99 600 6,300 -0.7
06/10/2023
94.91
 9,100 94.02 94.91 93.29 100 400 -0.0
05/10/2023
94.26
 12,300 94.67 95.23 92.97 2,500 1,100 0.2
04/10/2023
94.18
 8,200 92.97 94.26 92.89 100 800 -0.1
03/10/2023
94.26
 12,400 94.91 96.44 93.78 600 1,500 -0.1
02/10/2023
95.88
 15,200 95.72 96.04 95.31 800 100 0.1
29/09/2023
94.50
 14,500 96.04 96.04 93.94 0 1,100 -0.1
28/09/2023
94.02
 15,200 94.50 94.50 93.70 200 3,100 -0.3
27/09/2023
94.67
 50,500 93.29 94.67 93.29 600 1,200 -0.1
26/09/2023
93.86
 19,500 93.94 95.31 92.89 100 700 -0.1
25/09/2023
93.70
 26,700 95.31 96.85 93.70 200 2,800 -0.3
22/09/2023
95.23
 36,500 96.77 96.77 94.50 2,200 700 0.2
21/09/2023
95.88
 21,300 96.93 96.93 95.31 0 1,500 -0.2
20/09/2023
95.80
 15,700 96.12 96.12 95.31 0 1,100 -0.1
19/09/2023
95.96
 7,600 96.12 96.12 94.91 0 4,500 -0.5
18/09/2023
95.64
 20,200 96.85 96.85 95.39 0 0 0
15/09/2023
95.31
 21,600 96.85 96.85 95.23 200 3,200 -0.4
14/09/2023
95.72
 18,300 98.38 98.38 95.31 500 3,700 -0.4
13/09/2023
97.33
 19,900 99.59 99.59 97.17 300 900 -0.1
12/09/2023
99.59
 68,000 96.85 99.59 96.77 52,800 0 6.4
11/09/2023
96.69
 22,600 99.19 99.27 92.89 2,200 1,000 0.1
08/09/2023
98.38
 62,400 99.75 99.75 97.17 2,000 17,000 -1.8
07/09/2023
99.75
 123,900 98.22 100.80 98.22 52,300 19,500 4.0
06/09/2023
98.54
 74,600 95.47 99.35 94.75 2,600 12,000 -1.1
05/09/2023
95.23
 18,000 94.50 95.72 94.50 2,700 4,800 -0.2
04/09/2023
73.91
 2,100 75.12 75.12 73.91 100 300 -0.0
01/09/2023
69.79
 8,800 69.63 69.79 68.66 1,500 0 0.1
31/08/2023
95.31
 30,900 94.10 95.64 94.10 700 1,100 -0.0
30/08/2023
94.02
 27,500 93.05 94.02 92.89 2,600 3,500 -0.1
29/08/2023
93.05
 27,200 93.94 94.50 93.05 1,000 0 0.1
28/08/2023
93.94
 25,100 93.53 94.10 93.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |