CTCP Dược Hậu Giang (dhg)

104.10
0.60
(0.58%)
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)
11/04/2019
85.45
 56,880 86.18 86.92 82.51 310 42,560 -4.9
10/04/2019
86.18
 20,270 86.18 86.92 85.96 180 520 -0.0
09/04/2019
86.18
 32,910 86.84 86.84 86.18 300 360 -0.0
08/04/2019
86.84
 12,500 87.28 87.28 85.89 270 100 0.0
05/04/2019
87.28
 23,470 88.02 88.02 86.55 3,030 12,720 -1.2
04/04/2019
88.02
 191,570 86.77 88.75 86.55 1,890 73,520 -8.5
03/04/2019
86.77
 33,170 86.77 86.92 86.18 1,280 1,110 0.0
02/04/2019
86.77
 35,570 86.55 86.77 86.18 620 12,640 -1.4
01/04/2019
86.55
 37,430 86.77 86.77 86.18 1,950 9,550 -0.9
29/03/2019
86.77
 34,530 86.70 86.92 86.40 500 1,440 -0.1
28/03/2019
86.70
 24,680 86.55 86.92 86.33 1,820 2,440 -0.1
27/03/2019
86.55
 87,730 86.55 86.77 86.26 10,630 48,130 -4.4
26/03/2019
86.55
 21,020 87.14 87.14 86.04 20 12,820 -1.5
25/03/2019
87.14
 67,520 87.21 87.28 85.96 340 30,270 -3.5
22/03/2019
87.21
 62,100 86.77 87.28 85.08 0 2,580 -0.3
21/03/2019
86.77
 45,590 85.96 87.28 86.11 1,100 10,330 -1.1
20/03/2019
85.96
 232,530 85.82 86.18 85.74 160 186,860 -21.9
19/03/2019
85.82
 259,680 85.89 85.89 85.74 100 190,350 -22.3
18/03/2019
85.89
 246,440 85.52 86.04 85.52 13,580 174,100 -18.8
15/03/2019
85.52
 298,800 85.60 86.04 85.38 1,180,256 1,300,226 -14.0
14/03/2019
85.60
 412,000 85.82 85.82 85.08 30,530 374,860 -40.1
13/03/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/03/2019
85.82
 75,180 85.45 86.18 85.74 520 7,480 -0.8
12/03/2019
85.45
 276,840 85.88 86.03 84.58 149,900 175,620 -3.0
11/03/2019
85.88
 454,340 85.81 86.03 85.74 430 199,100 -23.7
08/03/2019
85.81
 208,810 85.81 86.10 85.81 6,370 173,960 -20.0
07/03/2019
85.81
 405,240 85.81 86.24 85.81 1,670 289,060 -34.2
06/03/2019
85.81
 278,020 85.52 86.24 85.45 500 96,230 -11.4
05/03/2019
85.52
 245,400 85.81 86.03 85.16 22,640 47,300 -2.9
04/03/2019
85.81
 295,810 85.81 86.03 85.09 41,170 42,490 -0.2
01/03/2019
85.81
 503,080 85.45 85.81 83.65 70,600 127,240 -6.7
28/02/2019
85.45
 1,169,730 83.65 85.59 82.28 13,310 110,030 -11.2
27/02/2019
83.65
 849,530 80.69 83.72 80.76 3,480 300,610 -34.1
26/02/2019
80.69
 596,640 78.67 82.56 78.74 8,650 219,340 -23.6
25/02/2019
78.67
 1,430,570 73.55 78.67 73.77 5,440 265,270 -28.3
22/02/2019
73.55
 601,580 70.31 73.55 69.30 0 224,460 -22.3
21/02/2019
70.31
 557,900 69.37 70.31 67.78 520 393,510 -38.0
20/02/2019
69.37
 341,930 70.67 70.67 68.36 929,750 163,130 81.8
19/02/2019
70.67
 883,330 69.95 70.67 67.78 2,130 223,740 -21.3
18/02/2019
69.95
 982,670 67.06 69.95 65.47 9,840 343,460 -30.7
15/02/2019
67.06
 446,610 64.03 67.06 63.46 22,210 355,590 -30.3
14/02/2019
64.03
 167,680 62.09 64.03 62.73 12,000 44,700 -2.9
13/02/2019
62.09
 96,080 61.51 62.09 61.44 6,130 53,090 -4.0
12/02/2019
61.51
 51,990 61.29 61.65 61.29 14,760 704,538 -59.3
11/02/2019
61.29
 20,660 61.36 61.58 60.86 1,910 1,930 -0.0
01/02/2019
61.36
 44,490 61.29 61.36 60.43 3,300 1,610 0.1
31/01/2019
61.29
 26,930 60.57 61.29 60.57 1,060 490,200 -41.6
30/01/2019
60.57
 15,690 60.43 60.86 60.28 2,670 100,000 -8.3
29/01/2019
60.43
 58,520 60.43 60.93 60.07 13,500 5,000 0.7
28/01/2019
60.43
 49,110 61.22 61.22 60.21 770 18,490 -1.5
25/01/2019
61.22
 64,480 60.57 61.29 60.21 200 1,001,390 -85.1
24/01/2019
60.57
 29,390 60.43 60.72 60.28 360 700 -0.0
23/01/2019
60.43
 135,070 61.00 61.73 60.28 10 301,020 -25.6
22/01/2019
61.00
 105,950 60.79 61.29 59.85 2,050 1,020 0.1
21/01/2019
60.79
 96,600 60.28 60.79 59.85 50 14,470 -1.2
18/01/2019
60.28
 76,910 59.56 60.43 59.49 17,450 237,155 -18.1
17/01/2019
59.56
 117,620 59.20 60.21 58.05 4,380 41,340 -3.1
16/01/2019
59.20
 102,050 58.41 59.27 58.41 1,530 39,870 -3.1
15/01/2019
58.41
 101,570 58.41 59.13 57.69 1,250 46,700 -3.7
14/01/2019
58.41
 211,030 57.62 59.13 56.24 52,390 83,780 -2.6
11/01/2019
57.62
 139,310 55.88 57.83 54.80 14,460 7,040 0.6
10/01/2019
55.88
 82,280 54.44 56.46 54.08 30 310 -0.0
09/01/2019
54.44
 103,150 53.94 54.87 54.08 100 38,660 -2.9
08/01/2019
53.94
 75,610 54.08 54.80 53.72 3,490 24,820 -1.6
07/01/2019
54.08
 70,990 53.00 54.30 53.00 1,310 20 0.1
04/01/2019
53.00
 53,830 53.00 53.22 52.42 1,940 4,190 -0.2
03/01/2019
53.00
 183,400 54.95 54.95 53.00 70 11,880 -0.9
02/01/2019
54.95
 46,610 56.97 56.97 54.95 1,630 0 0.1
28/12/2018
56.97
 74,670 54.66 56.97 54.44 20,000 2,040 1.4
27/12/2018
54.66
 109,780 54.59 55.31 54.59 15,570 6,570 0.7
26/12/2018
54.59
 85,160 55.96 55.96 54.59 1,790 2,000 -0.0
25/12/2018
55.96
 100,820 56.61 56.61 52.71 14,390 7,000 0.6
24/12/2018
56.61
 53,390 57.69 57.69 56.61 180 1,630 -0.1
21/12/2018
57.69
 90,950 58.05 58.05 56.32 28,490 19,770 0.7
20/12/2018
58.05
 143,150 58.91 59.13 57.83 11,620 60,230 -3.9
19/12/2018
58.91
 175,620 59.42 59.71 58.41 7,000 22,680 -1.3
18/12/2018
59.42
 64,590 59.99 59.99 59.20 1,610 11,910 -0.8
17/12/2018
59.99
 97,690 59.49 60.28 59.35 3,660 8,430 -0.4
14/12/2018
59.49
 102,580 59.49 59.85 59.35 5,650 4,580 0.1
13/12/2018
59.49
 135,940 59.71 59.85 59.42 14,120 44,130 -2.5
12/12/2018
59.71
 61,540 59.35 59.85 59.49 32,410 1,000 2.6
11/12/2018
59.35
 149,090 60.57 60.57 59.13 17,950 63,540 -3.8
10/12/2018
60.57
 80,510 60.93 60.93 60.43 15,810 16,890 -0.1
07/12/2018
60.93
 118,540 60.50 61.08 60.57 23,020 22,780 0.0
06/12/2018
60.50
 95,310 60.57 61.00 60.21 35,500 20,260 1.3
05/12/2018
60.57
 69,670 60.43 60.57 59.85 6,780 3,200 0.3
04/12/2018
60.43
 205,210 60.21 61.00 60.21 56,590 15,640 3.4
03/12/2018
60.21
 165,620 59.13 60.28 59.13 74,640 10,610 5.3
30/11/2018
59.13
 57,690 59.49 59.49 58.41 590 13,270 -1.0
29/11/2018
59.49
 119,630 59.42 60.28 58.91 15,290 14,520 0.1
28/11/2018
59.42
 47,270 59.56 59.78 59.13 1,160 0 0.1
27/11/2018
59.56
 100,430 60.57 60.57 59.27 30 55,550 -4.6
26/11/2018
60.57
 25,610 60.57 61.29 60.36 710 0 0.1
23/11/2018
60.57
 71,810 61.44 61.44 60.36 270 15,640 -1.3
22/11/2018
61.44
 157,080 60.93 61.94 60.93 52,050 54,180 -0.2
21/11/2018
60.93
 47,700 60.93 60.93 60.21 3,700 0 0.3
20/11/2018
60.93
 91,970 59.92 61.29 59.63 1,100 29,060 -2.3
19/11/2018
59.92
 70,030 59.35 60.28 59.27 4,020 0 0.3
16/11/2018
59.35
 83,630 59.35 59.49 58.84 110 0 0.0
15/11/2018
59.35
 47,700 59.42 59.78 58.91 10 3,000 -0.2
14/11/2018
59.42
 92,660 59.13 59.85 59.13 4,030 24,500 -1.7

Chính sách bảo mật | Điều khoản sử dụng |