CTCP Dược Hậu Giang (dhg)

103.50
0.10
(0.10%)
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
(2025-12-29) 		1.30 1.27% 379,800 54,400 5.6
102
106.90
103.50
2 tháng
(2025-12-01) 		-0.10 -0.10% 767,000 116,100 12.0
101.10
106.90
103.50
3 tháng
(2025-10-30) 		-2.20 -2.08% 1,127,500 126,800 13.1
101.10
106.90
103.50
6 tháng
(2025-08-01) 		1.70 1.67% 2,076,500 157,700 16.4
100.80
108.10
103.50
12 tháng
(2025-02-03) 		7.71 8.06% 5,155,300 326,051 31.1
84.55
108.10
103.50
24 tháng
(2024-02-15) 		12.03 13.16% 11,223,000 116,863 7.9
84.55
108.10
103.50
36 tháng
(2023-02-13) 		22.44 27.71% 19,483,100 -351,727 -42.3
75.76
118.99
103.50
60 tháng
(2021-02-23) 		25.05 31.97% 30,769,300 -821,749 -94.6
66.01
118.99
103.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
71.05
 7,200 71.05 71.38 70.80 0 0 0.1
21/06/2022
71.05
 12,700 73.36 73.36 71.05 1,100 100 0.1
20/06/2022
73.36
 10,500 73.36 73.61 73.28 1,200 300 0.1
17/06/2022
73.36
 22,900 75.10 75.10 71.13 100 2,000 -0.2
16/06/2022
75.10
 13,200 74.35 75.92 74.52 0 0 -0.0
15/06/2022
74.35
 6,900 74.77 74.77 73.94 100 400 -0.0
14/06/2022
74.77
 6,100 74.77 75.51 73.94 600 200 0.0
13/06/2022
74.77
 30,900 76.75 76.75 74.77 200 2,200 -0.2
10/06/2022
76.75
 8,200 76.67 76.75 76.09 1,900 0 0.2
09/06/2022
76.67
 5,800 76.17 76.83 75.68 200 1,200 -0.1
08/06/2022
76.17
 18,900 75.59 77.66 75.26 400 0 0.0
07/06/2022
75.59
 7,900 75.26 75.92 74.77 0 0 0
06/06/2022
75.26
 13,100 75.84 75.84 74.77 200 0 0.0
03/06/2022
75.84
 13,600 76.42 76.42 75.02 0 100 -0.0
02/06/2022
76.42
 6,300 76.75 77.49 75.84 0 100 -0.0
01/06/2022
76.75
 8,000 77.58 77.58 75.18 800 200 0.1
31/05/2022
77.58
 11,500 77.25 77.82 76.83 500 0 0.0
30/05/2022
77.25
 13,600 77.49 78.49 77.25 100 0 0.0
27/05/2022
77.49
 11,600 76.83 77.58 76.42 1,200 0 0.1
26/05/2022
76.83
 3,800 76.83 76.83 76.09 100 100 0
25/05/2022
76.83
 11,700 75.68 78.40 75.68 200 0 0.0
24/05/2022
75.68
 6,200 74.77 76.17 74.77 200 200 0
23/05/2022
74.77
 9,100 75.18 76.42 74.77 200 700 -0.0
20/05/2022
75.18
 16,500 75.51 76.17 74.93 800 300 0.0
19/05/2022
75.51
 9,000 76.83 76.83 73.53 1,100 300 0.1
18/05/2022
76.83
 9,200 76.01 77.58 74.52 2,200 0 0.2
17/05/2022
76.01
 36,100 74.77 76.01 70.31 1,900 7,200 -0.5
16/05/2022
74.77
 40,500 77.66 79.31 74.44 100 600 -0.0
13/05/2022
77.66
 16,800 79.72 80.63 77.66 900 2,100 -0.1
12/05/2022
79.72
 19,000 80.96 82.62 79.39 0 900 -0.1
11/05/2022
80.96
 16,100 80.47 81.79 80.39 1,200 1,900 -0.1
10/05/2022
80.47
 34,000 80.47 80.47 79.31 2,100 500 0.2
09/05/2022
80.47
 10,500 83.28 83.28 80.47 1,700 1,300 0.0
06/05/2022
83.28
 16,000 81.79 84.19 80.22 300 300 0
05/05/2022
81.79
 12,900 82.20 82.20 81.21 0 800 -0.1
04/05/2022
82.20
 14,300 83.52 83.77 81.79 200 200 0.0
29/04/2022
83.52
 22,200 82.53 83.61 81.38 1,400 0 0.1
28/04/2022
82.53
 36,600 82.04 82.53 79.31 15,100 200 1.5
27/04/2022
82.04
 9,500 82.37 82.37 80.55 2,000 4,100 -0.2
26/04/2022
82.37
 17,700 79.31 82.62 79.31 900 100 0.1
25/04/2022
79.31
 54,300 84.02 84.10 79.31 3,000 1,900 0.1
22/04/2022
84.02
 18,200 83.94 84.76 83.44 6,600 100 0.7
21/04/2022
83.94
 11,900 83.94 84.85 83.52 500 100 0.0
20/04/2022
83.94
 25,300 84.27 85.59 82.62 6,200 900 0.5
19/04/2022
84.27
 29,000 84.27 85.92 83.44 15,400 500 1.5
18/04/2022
84.27
 23,700 84.19 84.52 82.70 200 2,000 -0.2
15/04/2022
84.19
 13,800 84.35 84.60 83.44 600 1,500 -0.1
14/04/2022
84.35
 10,900 84.93 85.67 84.35 1,300 300 0.1
13/04/2022
84.93
 31,500 84.27 85.34 83.77 3,800 0 0.4
12/04/2022
84.27
 73,500 87.74 88.81 81.62 4,800 2,500 0.2
08/04/2022
87.74
 23,200 88.15 89.14 86.91 0 1,400 -0.1
07/04/2022
88.15
 20,600 88.23 89.23 87.33 0 2,500 -0.3
06/04/2022
88.23
 27,900 89.23 89.23 87.82 1,900 7,200 -0.6
05/04/2022
89.23
 35,800 91.13 91.62 88.48 0 21,900 -2.4
04/04/2022
91.13
 41,100 90.38 91.54 90.46 900 1,700 -0.1
01/04/2022: Cổ tức tiền mặt tỉ lệ: 35%
01/04/2022
90.38
 17,700 88.98 90.79 88.40 5,700 1,600 0.4
31/03/2022
88.98
 40,600 88.82 89.62 88.82 3,400 2,500 0.1
30/03/2022
88.82
 35,200 89.62 90.02 88.74 2,000 1,000 0.1
29/03/2022
89.62
 25,200 89.22 89.94 88.50 1,900 1,100 0.1
28/03/2022
89.22
 43,100 89.06 91.14 88.50 2,600 300 0.3
25/03/2022
89.06
 39,100 89.06 90.26 88.02 0 2,700 -0.3
24/03/2022
89.06
 75,000 88.34 90.66 88.50 2,800 15,100 -1.4
23/03/2022
88.34
 28,600 86.02 88.74 86.26 2,500 100 0.3
22/03/2022
86.02
 29,800 88.10 88.34 86.02 300 600 -0.0
21/03/2022
88.10
 23,200 87.06 88.74 86.42 1,700 1,000 0.1
18/03/2022
87.06
 19,700 87.22 87.94 86.18 2,100 100 0.2
17/03/2022
87.22
 8,900 86.98 88.82 86.50 400 300 0.0
16/03/2022
86.98
 7,600 86.98 87.22 85.70 800 100 0.1
15/03/2022
86.98
 45,500 87.46 88.82 81.62 2,000 2,900 -0.1
14/03/2022
87.46
 28,000 89.54 89.62 86.02 300 500 -0.0
11/03/2022
89.54
 65,700 91.54 91.54 87.62 1,000 600 0.0
10/03/2022
91.54
 13,500 91.62 92.02 90.90 900 0 0.1
09/03/2022
91.62
 37,200 91.62 91.62 89.62 300 12,600 -1.4
08/03/2022
91.62
 48,200 93.38 93.38 91.62 0 2,400 -0.3
07/03/2022
93.38
 46,500 92.82 94.42 91.62 21,000 2,200 2.2
04/03/2022
92.82
 31,600 94.34 94.42 92.82 11,000 5,000 0.7
03/03/2022
94.34
 98,500 94.42 95.30 87.86 2,800 31,000 -3.1
02/03/2022
94.42
 127,100 89.70 95.86 87.22 600 15,500 -1.7
01/03/2022
89.70
 27,400 90.02 90.26 89.22 1,200 6,000 -0.5
28/02/2022
90.02
 44,600 91.06 91.06 88.02 300 1,600 -0.1
25/02/2022
91.06
 28,600 90.18 92.02 90.02 1,000 1,700 -0.1
24/02/2022
90.18
 43,700 92.02 93.46 88.18 2,100 2,400 -0.0
23/02/2022
92.02
 96,200 91.22 97.06 89.70 700 6,800 -0.7
22/02/2022
91.22
 74,000 92.02 94.18 91.22 200 3,400 -0.4
21/02/2022
92.02
 104,000 87.14 92.82 88.82 400 8,700 -1.0
18/02/2022
87.14
 98,300 81.54 87.22 81.54 2,800 3,600 -0.1
17/02/2022
81.54
 13,300 81.46 81.54 80.66 1,200 1,300 -0.0
16/02/2022
81.46
 19,100 80.98 82.26 80.82 1,000 1,400 -0.0
15/02/2022
80.98
 53,200 79.70 81.62 79.70 23,600 400 2.3
14/02/2022
79.70
 87,900 81.22 81.22 79.62 29,800 3,300 2.6
11/02/2022
81.22
 22,400 82.98 83.06 80.82 2,400 400 0.2
10/02/2022
82.98
 21,000 80.82 83.14 81.22 500 0 0.1
09/02/2022
80.82
 31,900 81.06 81.14 80.18 4,900 3,400 0.2
08/02/2022
81.06
 28,400 82.34 82.34 79.94 7,300 600 0.7
07/02/2022
82.34
 16,500 82.34 83.22 80.02 800 10,200 -0.9
28/01/2022
82.34
 15,000 79.62 82.42 79.62 10,400 400 1.0
27/01/2022
79.62
 10,500 78.82 80.82 78.90 800 900 -0.0
26/01/2022
78.82
 24,400 78.82 79.94 78.42 1,500 900 0.0
25/01/2022
78.82
 26,200 79.22 79.22 78.02 400 5,200 -0.5
24/01/2022
79.22
 31,900 81.70 82.34 79.22 600 3,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |