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)
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
09/04/2021
76.35
 10,300 76.20 76.51 75.36 255,100 250,000 0.5
08/04/2021
76.20
 5,100 76.59 76.59 76.20 1,000 2,400 -0.1
07/04/2021
76.59
 5,200 76.59 76.66 76.20 2,000 3,100 -0.1
06/04/2021
76.59
 6,600 76.74 76.74 76.35 3,300 1,500 0.2
05/04/2021
76.74
 5,000 76.82 76.82 76.43 402,065 404,765 -0.3
02/04/2021
76.82
 3,800 76.66 77.28 76.43 700 1,100 -0.0
01/04/2021
76.66
 5,600 76.66 76.74 76.35 0 0 0
31/03/2021
76.66
 4,100 76.74 76.74 76.51 2,100 900 0.1
30/03/2021
76.74
 6,700 76.74 76.89 76.59 3,500 1,300 0.2
29/03/2021
76.74
 6,600 75.36 76.74 75.97 900 0 0.1
26/03/2021
75.36
 20,200 76.89 76.89 75.36 6,100 0 0.6
25/03/2021
76.89
 4,100 76.43 77.05 76.43 0 0 0
24/03/2021
76.43
 6,100 77.20 78.12 76.28 3,200 100 0.3
23/03/2021
77.20
 6,500 77.35 78.43 77.12 2,100 0 0.2
22/03/2021
77.35
 6,400 77.28 77.43 77.28 0 4,700 -0.5
19/03/2021
77.28
 14,300 78.43 78.43 77.05 1,500 6,600 -0.5
18/03/2021
78.43
 4,700 77.82 78.43 77.66 1,800 300 0.2
17/03/2021
77.82
 3,300 77.89 77.89 76.89 1,000 1,000 0.0
16/03/2021
77.89
 4,700 77.82 77.89 77.66 3,700 0 0.4
15/03/2021
77.82
 17,900 78.05 78.82 77.82 3,300 3,100 0.0
12/03/2021
78.05
 9,400 78.05 79.05 77.89 2,700 1,300 0.1
11/03/2021
78.05
 10,400 76.89 78.43 77.66 1,400 1,300 0.0
10/03/2021
76.89
 16,600 75.82 76.89 75.82 0 6,800 -0.7
09/03/2021
75.82
 5,200 76.12 76.43 75.74 800 4,000 -0.3
08/03/2021
76.12
 25,400 76.12 76.89 75.66 600 22,100 -2.1
05/03/2021
76.12
 19,900 76.82 76.89 76.12 6,700 8,600 -0.2
04/03/2021
76.82
 10,900 76.97 77.28 76.82 3,400 2,900 0.1
03/03/2021
76.97
 13,300 77.28 77.66 76.97 3,600 9,700 -0.6
02/03/2021
77.28
 8,200 77.51 77.66 77.05 200 2,500 -0.2
01/03/2021
77.51
 13,600 77.28 77.51 76.97 3,000 6,200 -0.3
26/02/2021
77.28
 4,700 77.66 77.66 77.12 1,100 1,000 0.0
25/02/2021
77.66
 8,300 77.12 78.43 77.66 900 2,800 -0.2
24/02/2021
77.12
 10,400 78.35 78.43 77.12 3,100 1,500 0.2
23/02/2021
78.35
 16,200 77.28 78.43 77.20 2,000 3,100 -0.1
22/02/2021
77.28
 7,200 77.12 78.35 77.12 2,700 0 0.3
19/02/2021
77.12
 24,500 77.12 77.66 77.12 1,400 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |