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)
24/06/2020
69.68
 5,660 69.53 69.99 69.53 44,290 430 3.7
23/06/2020
69.53
 4,320 70.29 70.29 69.23 550 2,370 -0.2
22/06/2020
70.29
 3,020 70.06 70.60 70.06 20,410 70 1.7
19/06/2020
70.06
 24,170 69.99 70.75 69.99 22,500 640 1.9
18/06/2020
69.99
 4,540 69.99 70.14 69.23 20,050 350 1.7
17/06/2020
69.99
 12,790 69.61 70.22 68.92 0 720 -0.1
16/06/2020
69.61
 39,590 68.62 69.91 68.70 100 2,390 -0.2
15/06/2020
68.62
 27,150 68.85 69.84 68.62 1,000 2,690 -0.2
12/06/2020
68.85
 30,740 69.99 69.99 66.34 7,060 3,470 0.3
11/06/2020
69.99
 21,540 70.90 71.51 69.99 670 1,090 -0.0
10/06/2020
70.90
 19,690 71.51 71.81 70.90 8,960 2,110 0.6
09/06/2020
71.51
 42,550 70.75 71.59 70.37 3,420 880 0.2
08/06/2020
70.75
 17,710 70.52 71.13 70.52 5,790 6,800 -0.1
05/06/2020
70.52
 18,650 70.83 71.51 70.52 7,110 6,080 0.1
04/06/2020
70.83
 33,520 70.75 71.89 70.83 10,110 10,920 -0.1
03/06/2020
70.75
 7,630 71.51 71.51 70.37 2,240 5,680 -0.3
02/06/2020
71.51
 20,580 70.60 71.51 70.37 35,770 21,790 1.3
01/06/2020
70.60
 22,030 70.22 71.43 70.29 54,920 45,000 0.9
29/05/2020
70.22
 6,150 70.60 72.19 70.22 200 1,360 -0.1
28/05/2020
70.60
 4,420 70.90 71.21 70.60 1,000 1,090 -0.0
27/05/2020
70.90
 46,140 70.75 71.66 70.75 28,930 2,910 2.4
26/05/2020
70.75
 11,120 70.83 71.13 70.75 4,470 1,170 0.3
25/05/2020
70.83
 10,000 70.67 70.83 70.37 1,740 300 0.1
22/05/2020
70.67
 8,510 71.13 71.21 69.99 490 560 -0.0
21/05/2020
71.13
 75,160 70.06 71.51 69.99 68,100 950 6.3
20/05/2020
70.06
 7,130 69.99 71.05 69.99 740 1,330 -0.1
19/05/2020
69.99
 19,750 69.68 71.13 69.68 11,700 2,330 0.9
18/05/2020
69.68
 14,920 70.06 70.06 69.61 1,450 1,560 -0.0
15/05/2020
70.06
 13,440 69.99 70.60 69.99 1,050 2,460 -0.1
14/05/2020
69.99
 14,080 70.45 70.45 69.68 1,720 1,410 0.0
13/05/2020
70.45
 16,580 71.21 71.21 69.68 2,910 810 0.2
12/05/2020
71.21
 27,740 71.51 71.51 70.37 3,580 2,360 0.1
11/05/2020: Cổ tức tiền mặt tỉ lệ: 30%
11/05/2020
71.51
 35,220 70.75 72.27 70.75 6,150 1,830 0.4
08/05/2020
70.75
 46,920 71.56 72.22 70.68 18,080 5,720 1.2
07/05/2020
71.56
 24,850 70.09 72.22 70.38 16,330 1,850 1.4
06/05/2020
70.09
 46,810 69.13 70.45 68.98 24,660 1,530 2.2
05/05/2020
69.13
 7,150 69.35 69.64 69.13 520 840 -0.0
04/05/2020
69.35
 40,030 68.76 69.94 69.28 420 3,690 -0.3
29/04/2020
68.76
 39,160 69.20 69.28 68.17 26,370 19,820 0.6
28/04/2020
69.20
 38,860 67.14 69.64 66.40 28,860 810 2.6
27/04/2020
67.14
 16,390 67.58 67.80 66.70 530 710 -0.0
24/04/2020
67.58
 6,380 68.46 68.91 67.43 550 810 -0.0
23/04/2020
68.46
 42,470 67.06 68.46 67.06 28,760 2,600 2.4
22/04/2020
67.06
 18,860 66.40 67.29 64.19 580 3,310 -0.2
21/04/2020
66.40
 53,130 66.40 69.28 66.33 240 7,950 -0.7
20/04/2020
66.40
 35,420 65.59 66.40 65.44 9,780 3,470 0.6
17/04/2020
65.59
 19,970 65.59 66.33 65.00 1,420 1,970 -0.0
16/04/2020
65.59
 22,040 64.93 65.74 64.48 2,590 1,220 0.1
15/04/2020
64.93
 17,360 64.71 65.96 64.12 1,450 2,340 -0.1
14/04/2020
64.71
 35,860 65.74 66.33 64.12 750 2,270 -0.1
13/04/2020
65.74
 34,710 65.74 67.73 65.66 790 9,080 -0.7
10/04/2020
65.74
 36,400 64.12 66.11 64.71 570 1,820 -0.1
09/04/2020
64.12
 23,140 61.54 64.12 61.54 1,140 3,010 -0.2
08/04/2020
61.54
 106,210 61.17 61.91 60.43 1,380 920 0.0
07/04/2020
61.17
 22,130 61.91 62.64 61.17 1,280 3,140 -0.2
06/04/2020
61.91
 16,160 60.28 61.91 60.14 1,660 1,460 0.0
03/04/2020
60.28
 9,340 58.22 60.43 58.22 1,140 710 0.0
01/04/2020
58.22
 21,450 58.22 59.33 58.22 1,380 18,140 -1.3
31/03/2020
58.22
 19,970 58.15 61.17 57.85 5,760 5,400 0.0
30/03/2020
58.15
 23,160 59.69 60.43 56.08 16,440 8,250 0.7
27/03/2020
59.69
 60,750 60.80 63.38 56.75 7,190 23,520 -1.3
26/03/2020
60.80
 27,920 59.55 63.31 58.96 470 8,420 -0.7
25/03/2020
59.55
 59,610 55.71 59.55 56.67 1,830 8,680 -0.6
24/03/2020
55.71
 9,410 55.64 55.86 53.36 6,230 2,610 0.3
23/03/2020
55.64
 52,370 57.48 57.48 53.50 8,250 2,420 0.4
20/03/2020
57.48
 18,720 56.75 57.78 56.82 520 2,120 -0.1
19/03/2020
56.75
 20,560 58.44 58.44 56.75 2,910 1,740 0.1
18/03/2020
58.44
 18,290 57.48 58.96 57.48 2,910 1,740 0.1
17/03/2020
57.48
 74,390 60.43 60.43 56.75 210 50,900 -4.0
16/03/2020
60.43
 65,460 63.38 63.38 58.96 7,640 54,940 -3.9
13/03/2020
63.38
 65,370 62.57 64.12 58.22 24,540 17,650 0.6
12/03/2020
62.57
 50,940 65.88 65.88 61.32 21,070 0 1.8
11/03/2020
65.88
 29,080 65.96 67.80 64.85 8,110 1,900 0.6
10/03/2020
65.96
 23,650 65.37 66.92 61.32 1,860 2,360 -0.0
09/03/2020
65.37
 61,430 70.01 70.01 65.15 12,010 1,140 1.0
06/03/2020
70.01
 14,240 69.20 70.38 69.20 580 1,460 -0.1
05/03/2020
69.20
 42,650 69.13 70.01 64.34 18,220 0 1.7
04/03/2020
69.13
 98,630 69.13 69.64 67.06 20,500 53,030 -2.9
03/03/2020
69.13
 35,210 70.01 71.34 69.05 9,200 5,380 0.4
02/03/2020
70.01
 17,520 70.75 71.12 68.46 6,390 1,370 0.5
28/02/2020
70.75
 26,240 72.59 72.59 70.75 2,580 1,700 0.1
27/02/2020
72.59
 59,450 71.56 72.59 71.04 2,040 300 0.2
26/02/2020
71.56
 11,850 72.22 72.52 71.49 1,350 340 0.1
25/02/2020
72.22
 41,790 72.22 73.55 72.22 9,600 630 0.9
24/02/2020
72.22
 88,130 71.34 73.99 71.49 1,190 2,910 -0.2
21/02/2020
71.34
 26,460 71.12 72.59 71.12 13,190 160 1.3
20/02/2020
71.12
 16,930 71.49 71.49 70.53 8,610 0 0.8
19/02/2020
71.49
 16,310 72.30 72.96 70.75 1,000 250 0.1
18/02/2020
72.30
 27,050 71.49 72.67 71.85 70 230 -0.0
17/02/2020
71.49
 20,260 70.38 71.49 69.28 680 2,870 -0.2
14/02/2020
70.38
 26,780 70.75 71.26 70.01 980 8,060 -0.7
13/02/2020
70.75
 39,570 73.33 73.48 70.75 12,300 10,840 0.1
12/02/2020
73.33
 41,690 72.96 73.62 72.22 12,170 5,850 0.6
11/02/2020
72.96
 51,720 74.43 74.43 72.74 1,910 50 0.2
10/02/2020
74.43
 51,850 71.78 74.43 70.82 510 3,050 -0.3
07/02/2020
71.78
 20,330 70.68 71.85 68.91 9,200 2,310 0.7
06/02/2020
70.68
 82,720 71.12 71.12 67.65 20,780 2,750 1.7
05/02/2020
71.12
 45,580 74.43 74.43 69.28 7,160 4,720 0.2
04/02/2020
74.43
 66,370 75.61 75.61 71.63 1,030 6,680 -0.6
03/02/2020
75.61
 152,290 73.33 78.41 75.17 2,620 62,910 -6.4

Chính sách bảo mật | Điều khoản sử dụng |