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)
12/11/2020
79.89
 3,190 79.97 80.12 79.89 0 1,000 -0.1
11/11/2020
79.97
 8,360 79.12 79.97 79.12 1,320 0 0.1
10/11/2020
79.12
 6,560 79.97 79.97 78.58 1,610 580 0.1
09/11/2020
79.97
 9,330 79.20 79.97 78.43 50 2,820 -0.3
06/11/2020
79.20
 4,380 79.20 79.20 79.12 1,720 2,200 -0.0
05/11/2020
79.20
 20,900 79.20 79.20 76.28 1,140 18,290 -1.7
04/11/2020
79.20
 2,470 79.97 79.97 78.51 500 510 -0.0
03/11/2020
79.97
 4,350 79.89 79.97 78.97 930 1,090 -0.0
02/11/2020
79.89
 4,160 78.43 79.89 78.43 1,110 0 0.1
30/10/2020
78.43
 2,390 78.43 78.43 77.66 90 1,590 -0.2
29/10/2020
78.43
 4,170 78.43 78.43 78.05 330 500 -0.0
28/10/2020
78.43
 3,810 78.89 79.74 78.20 240 3,080 -0.3
27/10/2020
78.89
 2,110 79.20 79.89 78.58 930 1,470 -0.1
26/10/2020
79.20
 940 79.89 80.35 79.20 420 120 0.0
23/10/2020
79.89
 2,540 79.74 79.89 79.20 100 1,100 -0.1
22/10/2020
79.74
 4,730 79.28 79.97 78.43 1,000 280 0.1
21/10/2020
79.28
 3,480 79.20 79.89 79.20 700 90 0.1
20/10/2020
79.20
 2,250 79.20 79.97 79.20 340 120 0.0
19/10/2020
79.20
 1,770 79.97 80.58 78.05 0 170 -0.0
16/10/2020
79.97
 200 80.28 80.28 79.97 50 10 0.0
15/10/2020
80.28
 1,800 81.12 81.12 79.51 60 570 -0.1
14/10/2020
81.12
 7,840 79.97 81.12 77.35 190 10 0.0
13/10/2020
79.97
 2,530 81.20 81.20 79.66 230 0 0.0
12/10/2020
81.20
 9,900 80.58 81.43 79.43 7,890 1,050 0.7
09/10/2020
80.58
 3,040 80.74 81.43 79.51 2,190 1,210 0.1
08/10/2020
80.74
 1,220 80.74 81.51 80.74 770 0 0.1
07/10/2020
80.74
 2,170 80.58 80.81 80.05 20 0 0.0
06/10/2020
80.58
 4,890 80.05 80.74 79.58 700 4,030 -0.3
05/10/2020
80.05
 1,780 81.43 81.43 79.97 0 380 -0.0
02/10/2020
81.43
 6,850 81.43 81.51 80.66 130 0 0.0
01/10/2020
81.43
 8,160 81.12 81.51 80.89 60 0 0.0
30/09/2020
81.12
 4,730 81.43 81.43 81.05 3,010 250 0.3
29/09/2020
81.43
 13,560 81.51 81.89 81.05 2,490 2,860 -0.0
28/09/2020
81.51
 7,530 80.81 81.51 79.97 5,920 400 0.6
25/09/2020
80.81
 7,520 81.66 82.20 77.35 2,000 0 0.2
24/09/2020
81.66
 14,890 81.51 82.28 81.20 11,000 1,500 1.0
23/09/2020
81.51
 5,960 81.51 81.51 80.35 5,020 950 0.4
22/09/2020
81.51
 9,670 80.20 81.51 79.97 8,900 2,290 0.7
21/09/2020
80.20
 4,020 81.20 81.51 75.89 200 2,700 -0.2
18/09/2020
81.20
 3,170 81.51 82.58 81.12 2,120 0 0.2
17/09/2020
81.51
 36,730 80.28 81.66 80.74 24,930 1,030 2.5
16/09/2020
80.28
 7,820 79.20 80.74 79.20 2,500 1,020 0.2
15/09/2020
79.20
 7,200 78.51 80.43 78.58 3,730 1,200 0.3
14/09/2020
78.51
 1,650 80.35 80.35 78.51 110 0 0.0
11/09/2020
80.35
 5,630 79.12 80.66 77.66 5,000 0 0.5
10/09/2020
79.12
 2,320 78.74 79.97 78.43 100 460 -0.0
09/09/2020
78.74
 1,350 80.74 80.74 78.66 0 0 0
08/09/2020
80.74
 17,060 76.89 80.74 76.89 15,510 1,080 1.5
07/09/2020
76.89
 8,490 78.51 79.20 76.89 820 1,550 -0.1
04/09/2020
78.51
 5,600 78.82 80.74 78.43 2,310 0 0.2
03/09/2020
78.82
 18,830 80.58 80.58 78.82 8,290 10,600 -0.2
01/09/2020
80.58
 8,770 81.12 81.12 79.20 210 270 -0.0
31/08/2020
81.12
 6,890 81.51 81.51 79.58 5,170 100 0.5
28/08/2020
81.51
 17,620 80.74 81.51 80.35 11,150 510 1.1
27/08/2020
80.74
 20,440 81.05 81.05 79.20 15,410 50 1.6
26/08/2020
81.05
 14,720 81.51 81.51 78.43 13,290 210 1.4
25/08/2020
81.51
 21,900 80.58 83.74 80.58 8,210 620 0.8
24/08/2020
80.58
 33,570 76.12 80.58 75.36 25,050 2,590 2.3
21/08/2020
76.12
 30,320 74.59 76.12 73.82 13,500 1,030 1.2
20/08/2020
74.59
 17,130 74.05 74.59 73.13 16,000 3,720 1.2
19/08/2020
74.05
 2,110 73.59 74.12 73.43 0 300 -0.0
18/08/2020
73.59
 6,090 73.74 74.20 73.43 310 430 -0.0
17/08/2020
73.74
 6,800 73.82 73.82 73.28 100 300 -0.0
14/08/2020
73.82
 7,170 74.43 74.97 73.82 20 1,350 -0.1
13/08/2020
74.43
 8,130 74.28 74.59 73.36 5,010 790 0.4
12/08/2020
74.28
 8,230 74.36 74.36 73.20 5,020 1,750 0.3
11/08/2020
74.36
 17,140 74.36 74.36 73.13 7,000 1,380 0.5
10/08/2020
74.36
 13,190 74.43 74.59 72.89 6,910 1,560 0.5
07/08/2020
74.43
 18,470 74.51 74.51 72.28 9,500 380 0.9
06/08/2020
74.51
 11,800 74.59 74.59 73.36 6,220 2,040 0.4
05/08/2020
74.59
 20,210 74.59 74.59 73.13 11,900 1,850 1.0
04/08/2020
74.59
 33,840 70.51 74.59 70.43 10,770 5,160 0.5
03/08/2020
70.51
 13,380 70.05 71.51 69.97 4,870 5,770 -0.1
31/07/2020
70.05
 3,240 71.28 71.28 70.05 1,080 1,270 -0.0
30/07/2020
71.28
 7,370 71.36 71.36 69.20 7,500 1,570 0.5
29/07/2020
71.36
 12,880 70.74 71.51 69.13 7,500 1,570 0.5
28/07/2020
70.74
 9,680 69.97 70.74 69.20 8,330 320 0.7
27/07/2020
69.97
 12,160 71.82 71.82 66.90 7,150 490 0.6
24/07/2020
71.82
 18,610 71.36 71.82 69.97 17,500 1,140 1.5
23/07/2020
71.36
 4,720 71.36 71.36 70.74 4,300 780 0.3
22/07/2020
71.36
 14,010 71.36 71.51 70.43 13,000 500 1.2
21/07/2020
71.36
 19,450 70.66 71.51 70.51 15,000 340 1.4
20/07/2020
70.66
 7,770 71.51 71.51 70.36 5,000 910 0.4
17/07/2020
71.51
 6,450 71.66 71.66 69.97 5,060 1,200 0.4
16/07/2020
71.66
 10,520 71.66 71.66 70.13 9,520 20 0.9
15/07/2020
71.66
 30,680 72.05 72.05 69.90 5,110 25,330 -1.8
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
72.05
 8,860 71.43 72.20 69.20 6,380 1,330 0.5
13/07/2020
71.43
 6,090 70.75 71.51 69.99 5,010 980 0.4
10/07/2020
70.75
 9,190 71.66 71.66 69.99 5,300 4,700 0.1
09/07/2020
71.66
 12,210 71.13 71.66 70.75 5,060 250 0.5
08/07/2020
71.13
 10,900 71.05 71.13 70.75 9,840 710 0.9
07/07/2020
71.05
 16,850 70.52 71.13 70.45 10,890 1,410 0.9
06/07/2020
70.52
 13,190 69.99 70.60 69.23 9,500 530 0.8
03/07/2020
69.99
 12,070 69.23 69.99 68.70 11,200 1,000 0.9
02/07/2020
69.23
 1,700 68.85 69.46 68.85 400 0 0.0
01/07/2020
68.85
 2,300 69.61 69.61 68.47 160 1,000 -0.1
30/06/2020
69.61
 7,090 68.31 69.61 68.31 5,950 470 0.5
29/06/2020
68.31
 3,970 69.30 69.30 68.24 1,250 240 0.1
26/06/2020
69.30
 7,740 68.85 69.46 68.85 1,250 240 0.1
25/06/2020
68.85
 3,120 69.68 69.68 68.62 0 750 -0.1

Chính sách bảo mật | Điều khoản sử dụng |