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)
01/09/2021
88.02
 120,600 89.22 89.22 85.62 100 25,700 -2.8
31/08/2021
89.22
 147,500 86.90 92.98 89.22 7,800 36,200 -3.3
30/08/2021
86.90
 109,300 81.22 86.90 84.02 32,382 71,282 -4.2
27/08/2021
81.22
 172,400 75.94 81.22 75.78 100 51,700 -5.2
26/08/2021
75.94
 28,800 74.81 76.02 74.09 0 10,000 -0.9
25/08/2021
74.81
 32,000 74.97 74.97 74.01 700 13,300 -1.2
24/08/2021
74.97
 34,300 76.10 76.18 74.41 400 10,000 -0.9
23/08/2021
76.10
 29,200 76.50 76.50 75.22 100 11,700 -1.1
20/08/2021
76.50
 32,600 78.02 78.02 76.02 2,300 16,800 -1.4
19/08/2021
78.02
 78,000 75.22 79.22 75.22 8,600 30,500 -2.1
18/08/2021
75.22
 20,800 74.57 76.02 74.81 200 12,000 -1.1
17/08/2021
74.57
 18,600 75.46 75.46 74.49 5,000 10,400 -0.5
16/08/2021
75.46
 12,600 74.89 75.46 74.81 100 3,100 -0.3
13/08/2021
74.89
 17,300 75.22 75.22 74.01 2,400 13,600 -1.0
12/08/2021
75.22
 8,900 75.38 76.02 75.22 1,600 500 0.1
11/08/2021
75.38
 8,100 75.86 75.86 75.22 200 1,300 -0.1
10/08/2021
75.86
 5,500 75.46 75.94 75.30 100 100 -0
09/08/2021
75.46
 2,400 76.50 76.50 75.22 100 0 0.0
06/08/2021
76.50
 21,100 75.94 76.66 74.41 700 15,000 -1.3
05/08/2021
75.94
 1,500 76.02 76.10 75.22 400 0 0.0
04/08/2021
76.02
 24,100 75.06 76.42 75.22 10,800 200 1.0
03/08/2021
75.06
 2,400 75.14 75.30 74.57 300 900 -0.1
02/08/2021
75.14
 4,600 74.89 75.62 74.49 400 1,500 -0.1
30/07/2021
74.89
 4,200 75.30 75.30 74.49 700 800 -0.0
29/07/2021
75.30
 5,800 74.81 75.30 74.57 2,900 700 0.2
28/07/2021
74.81
 4,000 75.22 75.30 74.73 0 0 0
27/07/2021
75.22
 1,800 75.94 75.94 74.49 0 400 -0.0
26/07/2021
75.94
 17,100 74.25 76.02 73.85 200 400 -0.0
23/07/2021
74.25
 4,900 74.81 74.81 74.17 0 900 -0.1
22/07/2021
74.81
 5,600 74.41 75.22 73.77 100 100 -0
21/07/2021
74.41
 63,800 74.41 74.97 74.41 60,600 53,400 0.7
20/07/2021
74.41
 14,300 75.14 76.02 73.69 4,200 7,000 -0.3
19/07/2021
75.14
 23,800 73.61 75.22 73.61 10,400 7,500 0.3
16/07/2021
73.61
 1,900 73.61 74.97 73.61 0 0 0
15/07/2021
73.61
 13,200 73.69 75.06 72.01 100 7,700 -0.7
14/07/2021
73.69
 4,600 75.14 75.62 73.61 100 1,400 -0.1
13/07/2021
75.14
 3,200 73.61 75.22 72.09 200 500 -0.0
12/07/2021
73.61
 35,000 74.65 74.65 72.01 22,700 9,600 1.2
09/07/2021
74.65
 11,500 75.14 75.62 74.65 100 8,600 -0.8
08/07/2021
75.14
 12,300 75.62 75.62 75.14 400 7,000 -0.6
07/07/2021
75.62
 11,200 75.86 76.02 75.30 2,300 500 0.2
06/07/2021
75.86
 26,200 75.62 76.02 75.62 20,500 15,600 0.5
05/07/2021
75.62
 6,900 75.30 76.42 75.38 0 0 0
02/07/2021
75.30
 55,100 76.58 76.82 75.30 4,800 44,800 -3.8
01/07/2021
76.58
 9,900 76.50 77.06 76.50 8,500 100 0.8
30/06/2021
76.50
 20,200 76.26 77.06 76.02 16,700 0 1.6
29/06/2021
76.26
 5,800 76.50 76.50 76.02 100 1,800 -0.2
28/06/2021
76.50
 4,600 76.50 76.50 76.10 1,000 0 0.1
25/06/2021
76.50
 4,600 76.82 76.82 76.26 100 0 0.0
24/06/2021
76.82
 24,700 76.50 76.98 76.26 23,200 5,500 1.7
23/06/2021
76.50
 18,900 76.66 76.82 76.02 11,500 1,100 1.0
22/06/2021
76.66
 30,000 76.42 76.66 76.02 11,500 3,300 0.8
21/06/2021
76.42
 4,400 76.74 76.74 76.02 700 0 0.1
18/06/2021
76.74
 35,900 76.02 76.82 76.02 24,000 0 2.3
17/06/2021
76.02
 10,300 76.02 76.66 75.22 21,030 21,020 0.0
16/06/2021
76.02
 30,400 76.42 76.82 75.54 24,100 0 2.3
15/06/2021
76.42
 5,400 76.82 76.82 75.22 0 0 0
14/06/2021
76.82
 36,200 75.30 76.82 74.81 19,300 10,000 0.9
11/06/2021
75.30
 37,800 75.62 75.62 75.22 0 16,000 -1.5
10/06/2021
75.62
 8,300 76.26 76.34 75.38 4,100 800 0.3
09/06/2021
76.26
 11,200 77.14 77.14 76.18 2,700 0 0.3
08/06/2021
77.14
 96,700 75.30 77.46 75.22 48,200 0 4.6
07/06/2021
75.30
 23,900 75.46 76.02 75.30 3,000 16,200 -1.2
04/06/2021
75.46
 17,900 75.70 76.34 75.30 4,200 9,000 -0.5
03/06/2021
75.70
 19,800 76.02 76.10 75.22 7,700 0 0.7
02/06/2021
76.02
 44,400 76.02 76.82 75.38 39,000 17,400 2.1
01/06/2021
76.02
 6,900 75.30 76.82 75.30 800 0 0.1
31/05/2021
75.30
 13,400 75.30 75.62 75.22 6,200 400 0.5
28/05/2021
75.30
 33,700 76.02 76.02 75.22 9,100 10,000 -0.1
27/05/2021
76.02
 11,300 76.02 76.42 75.62 700 0 0.1
26/05/2021
76.02
 16,400 76.18 76.42 75.22 5,200 1,500 0.4
25/05/2021
76.18
 8,300 76.02 76.82 76.02 300 0 0.0
24/05/2021
76.02
 19,300 75.62 76.42 75.54 1,500 5,000 -0.3
21/05/2021
75.62
 33,600 76.82 76.82 75.62 1,100 15,900 -1.4
20/05/2021
76.82
 25,300 76.82 76.82 76.42 20,200 11,500 0.8
19/05/2021
76.82
 21,700 76.82 76.82 76.02 2,900 4,000 -0.1
18/05/2021
76.82
 11,700 76.82 78.02 76.34 4,000 2,200 0.2
17/05/2021
76.82
 9,200 76.02 77.22 76.42 0 500 -0.0
14/05/2021
76.02
 10,600 75.62 78.10 75.62 300 0 0.0
13/05/2021
75.62
 86,600 77.70 77.70 75.30 9,200 79,400 -6.7
12/05/2021
77.70
 25,400 78.58 78.58 77.62 6,100 10,300 -0.4
11/05/2021
78.58
 10,700 79.06 79.22 78.58 2,100 0 0.2
10/05/2021
79.06
 14,100 78.02 79.06 78.02 100 1,500 -0.1
07/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
07/05/2021
78.02
 36,600 78.82 79.22 76.02 100 100 0.0
06/05/2021
78.82
 18,000 79.20 80.66 76.20 0 2,000 -0.2
05/05/2021
79.20
 26,800 78.97 79.58 78.97 500 1,300 -0.1
04/05/2021
78.97
 49,600 76.74 79.20 76.51 2,000 12,600 -1.1
29/04/2021
76.74
 15,200 76.82 76.89 76.12 5,700 3,400 0.2
28/04/2021
76.82
 16,800 76.89 77.20 76.66 500 9,100 -0.9
27/04/2021
76.89
 12,900 76.89 77.58 75.36 2,000 7,100 -0.5
26/04/2021
76.89
 18,000 76.51 79.20 76.59 0 1,100 -0.1
23/04/2021
76.51
 16,900 76.82 76.89 76.12 0 10,000 -1.0
22/04/2021
76.82
 22,900 74.59 76.82 74.59 400 8,000 -0.7
20/04/2021
74.59
 15,000 74.97 74.97 74.59 4,500 7,000 -0.2
19/04/2021
74.97
 9,700 74.97 74.97 74.59 1,400 4,800 -0.3
16/04/2021
74.97
 8,500 75.66 75.66 74.97 2,900 1,300 0.2
15/04/2021
75.66
 10,600 75.74 75.89 75.05 3,100 1,400 0.2
14/04/2021
75.74
 11,800 75.82 76.05 75.36 256,900 254,400 0.2
13/04/2021
75.82
 15,200 76.12 76.12 75.82 3,900 1,200 0.3
12/04/2021
76.12
 7,100 76.35 76.35 75.82 2,300 2,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |