CTCP Dược Hậu Giang (dhg)

101.30
0.50
(0.50%)
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
(2026-02-11) 		-2.60 -2.51% 232,300 7,300 0.7
99
104.70
101.30
2 tháng
(2026-01-12) 		-3.40 -3.26% 694,600 46,400 4.8
99
106.90
101.30
3 tháng
(2025-12-15) 		-1.10 -1.08% 1,014,700 107,300 11.0
99
106.90
101.30
6 tháng
(2025-09-15) 		-1.70 -1.66% 2,094,100 138,800 14.4
99
108.10
101.30
12 tháng
(2025-03-18) 		6.15 6.50% 4,937,100 313,824 29.9
84.55
108.10
101.30
24 tháng
(2024-03-25) 		1.67 1.69% 11,041,800 128,177 9.1
84.55
108.10
101.30
36 tháng
(2023-03-29) 		23.97 31.19% 19,598,900 -447,633 -52.3
75.76
118.99
101.30
60 tháng
(2021-04-08) 		24.60 32.28% 30,873,300 -783,449 -90.8
66.01
118.99
101.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
76.01
 4,200 76.25 76.25 75.43 0 1,700 -0.2
29/07/2022
76.25
 5,300 76.01 76.42 75.43 0 1,000 -0.1
28/07/2022
76.01
 7,200 76.67 76.75 76.01 200 0 0.0
27/07/2022
76.67
 1,900 76.01 76.83 76.67 0 0 0.0
26/07/2022
76.01
 28,600 75.59 77.66 75.18 200 0 0.0
25/07/2022
75.59
 8,100 77.25 77.25 75.51 100 0 0.0
22/07/2022
77.25
 22,200 75.76 77.25 75.76 1,000 0 -0.0
21/07/2022
75.76
 40,700 73.12 75.84 73.12 4,400 10,000 -0.5
20/07/2022
73.12
 8,900 72.12 73.12 72.29 2,000 3,700 -0.2
19/07/2022
72.12
 2,600 72.70 72.70 72.04 200 200 0
18/07/2022
72.70
 2,400 72.70 72.70 72.37 100 1,100 -0.1
15/07/2022
72.70
 4,500 72.87 72.95 72.70 400 400 0
14/07/2022
72.87
 2,400 73.03 73.03 72.12 0 1,000 -0.1
13/07/2022
73.03
 8,400 72.70 74.27 70.22 0 0 -0.0
12/07/2022
72.70
 3,900 71.96 72.70 71.96 0 200 -0.0
11/07/2022
71.96
 6,700 72.70 72.70 71.79 0 0 -0.2
08/07/2022
72.70
 9,700 72.21 72.78 72.12 1,200 1,900 -0.2
07/07/2022
72.21
 3,900 72.21 72.87 72.12 1,100 0 0.1
06/07/2022
72.21
 6,800 73.28 73.28 72.21 0 1,300 -0.1
05/07/2022
73.28
 5,400 72.87 73.28 71.96 0 1,000 -0.1
04/07/2022
72.87
 8,600 72.62 73.03 72.70 0 0 0
01/07/2022
72.62
 7,500 72.54 72.70 71.96 1,900 0 0.2
30/06/2022
72.54
 6,600 72.70 72.95 72.29 1,000 0 0.1
29/06/2022
72.70
 7,700 72.87 72.95 72.12 0 0 0
28/06/2022
72.87
 9,700 72.78 73.03 71.55 0 2,500 -0.2
27/06/2022
72.78
 3,300 71.46 73.20 71.96 500 0 0.0
24/06/2022
71.46
 7,800 71.13 71.46 71.05 900 0 0.1
23/06/2022
71.13
 5,900 71.05 71.38 71.05 1,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |