CTCP Dược Hậu Giang (dhg)

93.40
0.20
(0.21%)
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
(2026-05-13) 		-3.60 -3.72% 193,000 2,185 0
93
96.80
93.20
2 tháng
(2026-04-13) 		-7 -6.99% 595,800 31,225 0
93
102
93.20
3 tháng
(2026-03-16) 		-8.60 -8.45% 842,300 25,825 -0.5
93
102
93.20
6 tháng
(2025-12-15) 		-8.70 -8.54% 1,865,700 133,125 10.6
93
106.90
93.20
12 tháng
(2025-06-17) 		-6.40 -6.43% 3,979,800 259,525 23.9
93
108.10
93.20
24 tháng
(2024-06-24) 		-7.06 -7.04% 10,496,000 183,837 12.0
84.55
108.10
93.20
36 tháng
(2023-06-28) 		-19.14 -17.04% 17,873,400 9,868 -5.6
84.30
118.99
93.20
60 tháng
(2021-07-08) 		18.06 24.04% 30,438,400 -782,534 -93.6
66.01
118.99
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
85.01
 4,060 85.16 85.16 83.47 0 530 -0.1
27/05/2019
85.16
 1,050 85.16 85.82 85.16 50 90 -0.0
24/05/2019
85.16
 12,440 83.62 85.30 82.88 60 0 0.0
23/05/2019
83.62
 27,880 85.01 85.82 82.88 2,390 12,290 -1.1
22/05/2019
85.01
 6,030 84.86 85.08 84.42 30 2,870 -0.3
21/05/2019
84.86
 25,210 83.98 85.45 83.62 850 700 0.0
20/05/2019
83.98
 19,220 84.35 85.60 83.98 50 20 0.0
17/05/2019
84.35
 6,800 85.16 85.74 84.20 29,050 2,250 3.2
16/05/2019
85.16
 12,330 85.16 86.55 82.88 410 5,620 -0.6
15/05/2019
85.16
 13,650 86.18 86.18 85.08 271,080 0 32.5
14/05/2019
86.18
 10,180 85.96 86.55 85.08 0 500 -0.1
13/05/2019
85.96
 11,490 86.55 86.92 85.82 0 2,580 -0.3
10/05/2019
86.55
 34,750 85.82 86.77 85.08 230 600 -0.0
09/05/2019
85.82
 32,320 84.13 86.55 82.95 0 1,840 -0.2
08/05/2019
84.13
 84,170 85.45 86.92 84.13 6,670 52,410 -5.3
07/05/2019
85.45
 24,620 86.40 86.40 85.08 7,400 19,860 -1.5
06/05/2019
86.40
 8,670 85.52 86.40 85.52 1,020 50 0.1
03/05/2019
85.52
 8,630 86.92 86.92 85.16 1,440 3,930 -0.3
02/05/2019
86.92
 30,700 85.01 86.92 82.88 12,250 2,280 1.2
26/04/2019
85.01
 12,730 82.88 85.08 82.15 0 5,150 -0.6
25/04/2019
82.88
 55,380 82.66 83.98 81.05 2,160 45,060 -4.8
24/04/2019
82.66
 16,990 83.62 83.98 82.22 1,340 2,610 -0.1
23/04/2019
83.62
 104,300 82.51 84.28 80.31 5,900 6,640 -0.1
22/04/2019
82.51
 17,420 82.15 86.99 80.68 500 2,120 -0.2
19/04/2019
82.15
 69,490 81.78 82.15 79.95 30 50,510 -5.6
18/04/2019
81.78
 14,830 83.54 83.91 81.78 500 3,050 -0.3
17/04/2019
83.54
 4,030 83.54 83.62 82.15 40 1,530 -0.2
16/04/2019
83.54
 21,670 85.08 85.08 81.41 1,310 10,230 -1.0
12/04/2019
85.08
 4,770 85.45 85.45 84.28 50 2,610 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |