CTCP Dược Hậu Giang (dhg)

103.80
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
(2025-11-05) 		-0.80 -0.77% 262,100 -1,500 -0.2
102.50
104.50
103.80
2 tháng
(2025-10-06) 		1.70 1.67% 847,200 23,400 2.5
101
108.10
103.80
3 tháng
(2025-09-08) 		1.40 1.37% 1,021,200 20,700 2.3
101
108.10
103.80
6 tháng
(2025-06-09) 		5.90 6.03% 2,127,200 146,800 15.3
97.80
108.10
103.80
12 tháng
(2024-12-10) 		8.64 9.09% 5,405,000 225,348 20.6
84.55
108.10
103.80
24 tháng
(2023-12-18) 		18.46 21.66% 11,147,100 -15,857 -5.5
84.30
108.10
103.80
36 tháng
(2022-12-21) 		33.15 46.98% 19,114,700 -426,985 -49.1
69.81
118.99
103.80
60 tháng
(2020-12-31) 		23.73 29.68% 30,645,310 -1,111,839 -124.6
66.01
118.99
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
81.70
 23,200 82.74 82.74 81.46 4,100 1,400 0.3
20/01/2022
82.74
 9,600 82.66 83.54 81.78 1,900 300 0.2
19/01/2022
82.66
 13,400 84.02 84.02 82.18 700 1,100 -0.0
18/01/2022
84.02
 40,800 84.82 84.82 81.86 33,100 1,700 3.3
17/01/2022
84.82
 10,800 84.82 84.82 83.22 1,700 1,200 0.1
14/01/2022
84.82
 44,100 82.02 84.82 80.98 32,100 600 3.3
13/01/2022
82.02
 27,500 80.98 84.18 80.98 500 100 0.0
12/01/2022
80.98
 129,600 85.54 85.54 80.98 12,300 25,800 -1.4
11/01/2022
85.54
 75,800 86.82 86.82 80.82 8,000 2,000 0.6
10/01/2022
86.82
 56,200 91.70 91.70 86.82 2,900 5,200 -0.4
07/01/2022
91.70
 170,400 98.42 98.42 91.54 400 10,200 -1.1
06/01/2022
98.42
 86,900 92.02 98.42 93.22 300 32,300 -3.8
05/01/2022
92.02
 43,400 91.70 92.42 91.30 5,000 19,400 -1.7
04/01/2022
91.70
 36,800 90.42 92.42 90.02 1,100 17,200 -1.8
31/12/2021
90.42
 14,600 91.14 94.02 90.42 800 3,800 -0.3
30/12/2021
91.14
 56,000 90.74 92.02 86.02 16,100 21,700 -0.6
29/12/2021
90.74
 24,100 92.74 94.18 88.82 2,800 500 0.3
28/12/2021
92.74
 28,400 92.50 96.66 92.02 2,700 7,800 -0.6
27/12/2021
92.50
 58,900 94.50 94.50 90.42 6,300 0 0.7
24/12/2021
94.50
 24,400 98.66 99.14 94.50 800 1,600 -0.1
23/12/2021
98.66
 41,800 102.34 104.02 98.42 1,900 7,800 -0.7
22/12/2021
102.34
 52,600 104.02 104.42 98.42 4,100 200 0.5
21/12/2021
104.02
 29,500 102.82 104.82 102.82 300 3,200 -0.4
20/12/2021
102.82
 39,300 98.90 104.74 98.90 1,700 300 0.2
17/12/2021
98.90
 59,400 104.02 104.82 97.78 3,500 0 0.4
16/12/2021
104.02
 73,300 108.66 112.02 101.14 2,100 52,900 -6.6
15/12/2021
108.66
 36,400 107.38 112.02 106.90 1,200 7,400 -0.9
14/12/2021
107.38
 127,400 106.58 114.02 107.14 100 21,700 -3.0
13/12/2021
106.58
 52,200 99.62 106.58 98.42 100 7,200 -0.9
10/12/2021
99.62
 48,900 101.14 101.62 96.82 800 4,300 -0.4
09/12/2021
101.14
 64,600 99.22 105.54 99.22 800 11,500 -1.4
08/12/2021
99.22
 65,700 97.62 99.86 96.66 1,400 4,300 -0.4
07/12/2021
97.62
 90,100 94.82 98.42 92.82 4,600 3,600 0.1
06/12/2021
94.82
 69,100 93.38 95.14 91.22 2,000 1,000 0.1
03/12/2021
93.38
 172,700 87.30 93.38 89.62 1,000 18,800 -2.1

Chính sách bảo mật | Điều khoản sử dụng |