CTCP Dược Hậu Giang (dhg)

102
0
(0%)
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
(2026-02-23) 		-2.20 -2.12% 243,300 7,200 0.7
99
104.70
102
2 tháng
(2026-01-16) 		-4.90 -4.59% 617,000 28,700 3.0
99
106.90
102
3 tháng
(2025-12-17) 		-0.20 -0.20% 1,005,900 90,100 9.3
99
106.90
102
6 tháng
(2025-09-18) 		-0.30 -0.29% 2,083,000 139,500 14.5
99
108.10
102
12 tháng
(2025-03-24) 		7.24 7.66% 4,915,400 315,247 30.0
84.55
108.10
102
24 tháng
(2024-03-27) 		2.67 2.69% 11,027,000 128,077 9.1
84.55
108.10
102
36 tháng
(2023-04-03) 		25.13 32.78% 19,596,000 -445,617 -52.2
75.76
118.99
102
60 tháng
(2021-04-12) 		25.68 33.73% 30,878,200 -787,149 -91.1
66.01
118.99
102
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
67.80
 50,900 67.65 68.91 67.14 42,000 40,650 0.1
15/10/2019
67.65
 7,310 68.54 68.54 67.65 660 1,540 -0.1
14/10/2019
68.54
 13,110 67.73 68.54 67.73 5,050 310 0.4
11/10/2019
67.73
 1,860 67.06 67.73 67.06 170 0 0.0
10/10/2019
67.06
 5,700 67.36 67.43 66.77 1,630 0 0.1
09/10/2019
67.36
 4,880 67.43 67.43 66.99 1,520 2,060 -0.0
08/10/2019
67.43
 5,380 67.65 67.80 67.06 1,690 1,770 -0.0
07/10/2019
67.65
 12,050 67.65 68.39 66.70 8,030 0 0.7
04/10/2019
67.65
 2,210 68.17 68.17 67.51 610 0 0.1
03/10/2019
68.17
 10,970 68.54 68.54 67.06 310 1,100 -0.1
02/10/2019
68.54
 8,320 69.28 69.28 67.80 720 3,900 -0.3
01/10/2019
69.28
 6,470 69.13 69.28 68.54 4,840 1,030 0.4
30/09/2019
69.13
 6,060 68.91 69.86 68.91 260 0 0.0
27/09/2019
68.91
 12,030 67.73 68.91 67.80 640 0 0.1
26/09/2019
67.73
 8,860 67.36 67.80 67.36 260 0 0.0
25/09/2019
67.36
 4,490 67.36 67.43 67.06 1,390 10 0.1
24/09/2019
67.36
 2,300 67.29 67.73 67.06 120 0 0.0
23/09/2019
67.29
 3,720 67.21 67.29 66.70 60 0 0.0
20/09/2019
67.21
 2,880 67.06 67.43 67.21 0 500 -0.0
19/09/2019
67.06
 3,140 67.06 67.21 66.92 0 0 0
18/09/2019
67.06
 2,280 67.21 67.21 66.70 260 100 0.0
17/09/2019
67.21
 4,260 67.29 67.29 66.40 100 100 -0
16/09/2019
67.29
 5,260 67.58 67.65 67.06 170 0 0.0
13/09/2019
67.58
 3,940 66.25 67.80 66.33 0 1,630 -0.1
12/09/2019
66.25
 10,050 66.25 67.06 66.25 1,410 0 0.1
11/09/2019
66.25
 12,450 67.06 67.80 66.18 700 2,400 -0.2
10/09/2019
67.06
 33,540 68.17 68.54 66.70 8,890 0 0.8
09/09/2019
68.17
 7,950 68.61 68.61 67.87 80 0 0.0
06/09/2019
68.61
 3,270 68.91 68.91 68.54 0 10 -0.0
05/09/2019
68.91
 4,350 70.38 70.38 68.91 0 1,590 -0.2
04/09/2019
70.38
 21,000 68.24 70.38 68.17 18,500 1,260 1.6
03/09/2019
68.24
 4,110 68.91 68.91 68.17 0 230 -0.0
30/08/2019
68.91
 7,170 67.80 68.91 67.80 1,810 0 0.2
29/08/2019
67.80
 9,000 68.69 68.69 67.80 60 0 0.0
28/08/2019
68.69
 4,550 68.76 69.64 68.54 140 0 0.0
27/08/2019
68.76
 2,920 68.69 68.91 68.54 0 0 0
26/08/2019
68.69
 12,000 69.28 69.28 68.10 2,610 0 0.2
23/08/2019
69.28
 7,110 69.64 69.64 69.20 210 0 0.0
22/08/2019
69.64
 15,180 69.57 69.64 69.28 7,500 0 0.7
21/08/2019
69.57
 15,570 70.38 70.38 69.50 4,040 3,460 0.1
20/08/2019
70.38
 5,200 70.38 70.60 69.28 160 0 0.0
19/08/2019
70.38
 19,310 69.28 70.38 68.98 10,120 2,560 0.7
16/08/2019
69.28
 16,330 70.01 70.38 68.17 290 0 0.0
15/08/2019
70.01
 10,230 69.42 70.01 68.39 2,270 3,990 -0.2
14/08/2019
69.42
 28,500 69.28 69.64 69.13 16,300 17,010 -0.1
13/08/2019
69.28
 36,380 70.75 72.00 68.54 4,230 17,370 -1.2
12/08/2019
70.75
 37,130 71.49 71.85 70.75 1,500 0 0.1
09/08/2019
71.49
 75,130 70.45 72.22 70.75 430 2,680 -0.2
08/08/2019
70.45
 46,850 70.53 70.75 68.98 16,200 500 1.5
07/08/2019
70.53
 26,260 70.09 70.75 69.28 17,600 0 1.7
06/08/2019
70.09
 10,760 71.49 71.49 70.01 1,200 1,200 -0.0
05/08/2019
71.49
 15,130 70.01 71.49 70.01 4,000 2,120 0.2
02/08/2019
70.01
 79,060 71.12 71.49 69.94 16,880 4,850 1.1
01/08/2019
71.12
 63,170 72.96 73.11 71.12 41,080 10 4.0
31/07/2019
72.96
 32,870 73.62 73.84 72.74 16,680 5,680 1.1
30/07/2019
73.62
 20,510 74.14 74.36 73.40 3,710 2,180 0.2
29/07/2019
74.14
 18,620 74.80 74.80 74.07 2,070 780 0.1
26/07/2019
74.80
 17,450 74.80 75.24 74.43 5,010 0 0.5
25/07/2019
74.80
 13,540 74.80 75.39 74.43 1,520 0 0.2
24/07/2019
74.80
 10,020 74.88 75.02 74.07 150 0 0.0
23/07/2019
74.88
 15,630 75.02 75.54 74.88 10,030 700 1.0
22/07/2019
75.02
 50,290 75.54 76.94 74.88 13,000 20 1.3
19/07/2019
75.54
 32,240 73.70 75.91 73.70 15,630 620 1.5
18/07/2019
73.70
 30,450 75.54 75.54 73.70 4,010 7,000 -0.3
17/07/2019
75.54
 37,480 75.54 75.91 74.80 20,000 1,070 1.9
16/07/2019
75.54
 22,140 76.72 76.72 75.10 80 0 0.0
15/07/2019
76.72
 8,140 76.72 76.72 75.91 230 1,000 -0.1
12/07/2019
76.72
 18,060 77.53 78.78 76.64 4,930 0 0.5
11/07/2019
77.53
 9,410 77.38 78.12 77.38 10 100 -0.0
10/07/2019
77.38
 3,320 77.53 78.12 77.38 0 680 -0.1
09/07/2019
77.53
 24,010 77.16 77.97 76.64 12,180 5,910 0.7
08/07/2019
77.16
 39,370 77.75 78.78 77.01 18,480 21,960 -0.4
05/07/2019
77.75
 14,180 79.22 79.22 77.38 4,860 0 0.5
04/07/2019
79.22
 11,180 77.46 79.22 76.72 1,010 20 0.1
03/07/2019
77.46
 6,450 78.19 79.59 77.09 30 500 -0.0
02/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
02/07/2019
78.19
 18,350 77.16 80.40 78.12 10,290 240 1.1
01/07/2019
77.16
 17,220 79.95 80.09 77.16 610 9,140 -0.9
28/06/2019
79.95
 17,610 79.21 80.17 73.71 260 290 -0.0
27/06/2019
79.21
 16,050 77.89 79.95 77.89 1,190 1,000 0.0
26/06/2019
77.89
 7,050 77.01 78.11 77.01 100 410 -0.0
25/06/2019
77.01
 17,640 76.65 77.31 75.69 0 50 -0.0
24/06/2019
76.65
 16,300 75.91 76.65 75.55 260 530 -0.0
21/06/2019
75.91
 9,010 74.45 75.91 75.47 6,830 50 0.7
20/06/2019
74.45
 18,450 74.45 76.21 73.35 2,890 5,250 -0.2
19/06/2019
74.45
 12,850 74.45 77.89 74.08 5,090 90 0.5
18/06/2019
74.45
 35,200 76.50 76.50 72.91 20,170 3,660 1.7
17/06/2019
76.50
 17,860 78.19 79.21 76.13 3,420 170 0.3
14/06/2019
78.19
 11,740 80.09 80.09 77.60 3,050 480 0.3
13/06/2019
80.09
 20,210 82.15 82.88 80.09 1,520 15,950 -1.6
12/06/2019
82.15
 20,490 83.54 83.54 82.00 1,130 15,360 -1.6
11/06/2019
83.54
 10,050 83.47 83.76 83.47 1,000 7,500 -0.7
10/06/2019
83.47
 26,390 84.28 84.35 82.22 2,060 16,710 -1.7
07/06/2019
84.28
 9,590 84.28 84.94 82.88 0 6,160 -0.7
06/06/2019
84.28
 9,850 83.98 84.64 82.51 700 1,600 -0.1
05/06/2019
83.98
 2,540 83.10 84.35 82.00 0 180 -0.0
04/06/2019
83.10
 14,710 83.03 83.62 82.51 6,710 4,510 0.3
03/06/2019
83.03
 11,140 84.72 85.01 82.88 7,640 1,300 0.7
31/05/2019
84.72
 8,510 84.72 85.16 83.62 960 1,290 -0.0
30/05/2019
84.72
 5,520 83.98 85.08 83.62 420 0 0.0
29/05/2019
83.98
 6,530 85.01 85.45 83.25 2,680 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |