CTCP Dược Hậu Giang (dhg)

103.50
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
(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)
13/11/2018
59.13
 108,540 61.08 61.08 59.13 320 0 0.0
12/11/2018
61.08
 54,780 61.15 61.15 60.21 15,780 2,300 1.1
09/11/2018
61.15
 119,420 61.58 62.01 60.50 7,100 13,070 -0.5
08/11/2018
61.58
 182,360 60.57 61.87 59.85 1,250 91,860 -7.5
07/11/2018
60.57
 149,960 61.29 61.29 59.85 10,990 83,280 -6.1
06/11/2018
61.29
 253,740 59.85 62.01 59.85 10 141,370 -12.0
05/11/2018
59.85
 65,270 60.43 60.43 59.56 4,710 23,790 -1.6
02/11/2018
60.43
 145,090 60.43 61.15 60.36 12,370 93,490 -6.8
01/11/2018
60.43
 35,970 60.57 61.29 59.99 3,310 5,580 -0.2
31/10/2018
60.57
 49,160 60.36 61.29 60.36 120 2,240 -0.2
30/10/2018
60.36
 50,000 60.43 60.57 60.14 11,900 3,500 0.7
29/10/2018
60.43
 76,330 61.36 61.36 59.20 2,240 32,720 -2.5
26/10/2018
61.36
 63,080 61.44 62.59 61.08 2,360 470 0.2
25/10/2018
61.44
 62,280 62.73 62.73 60.93 2,970 4,070 -0.1
24/10/2018
62.73
 42,270 62.88 63.82 62.73 1,760 300 0.1
23/10/2018
62.88
 36,960 63.67 64.18 62.73 1,390 650 0.1
22/10/2018
63.67
 73,940 63.53 63.82 63.10 520 19,600 -1.7
19/10/2018
63.53
 101,900 64.90 65.26 63.53 860 2,600 -0.2
18/10/2018
64.90
 56,970 65.62 65.76 64.90 510 0 0.0
17/10/2018
65.62
 95,080 65.91 66.34 65.62 2,170 56,140 -4.9
16/10/2018
65.91
 45,590 65.98 66.34 65.76 70 26,450 -2.4
15/10/2018
65.98
 101,730 66.20 66.41 64.90 41,500 0 3.8
12/10/2018
66.20
 143,180 64.68 66.20 62.88 58,750 50,640 0.7
11/10/2018
64.68
 147,750 66.34 66.34 63.89 960 840 0.0
10/10/2018
66.34
 89,600 65.98 66.85 65.98 2,660 59,190 -5.2
09/10/2018
65.98
 457,530 67.64 67.64 65.98 25,150 85,090 -5.5
08/10/2018
67.64
 79,690 67.78 68.50 67.49 610 550 0.0
05/10/2018
67.78
 180,180 67.78 68.58 67.64 37,850 480 3.5
04/10/2018
67.78
 167,410 69.95 69.95 67.78 288,640 0 29.9
03/10/2018
69.95
 163,570 69.95 70.59 69.51 1,650 23,130 -2.1
02/10/2018
69.95
 259,730 72.11 72.11 69.95 2,794,700 6,340 297.7
01/10/2018
72.11
 567,870 72.11 72.11 69.87 4,700 0 0.5
28/09/2018
72.11
 184,130 72.83 72.83 71.89 10 35,240 -3.5
27/09/2018
72.83
 466,990 71.39 72.83 70.81 10,280 80,260 -7.1
26/09/2018
71.39
 335,060 69.95 71.39 69.44 0 0 0
25/09/2018
69.95
 338,900 69.59 70.09 68.72 320 1,110 -0.1
24/09/2018
69.59
 217,880 69.87 69.87 69.37 500 0 0.0
21/09/2018
69.87
 363,560 69.95 70.23 68.58 820 700 0.0
20/09/2018
69.95
 216,290 68.72 69.95 68.50 71,060 2,420 6.6
19/09/2018
68.72
 390,610 67.85 68.86 67.85 61,260 104,340 -4.1
18/09/2018
67.85
 344,140 67.78 68.00 66.77 50,000 116,660 -6.3
17/09/2018
67.78
 239,330 66.70 68.07 66.41 20,400 41,150 -1.9
14/09/2018
66.70
 214,610 67.21 67.78 66.63 1,420 105,800 -9.7
13/09/2018
67.21
 356,780 66.34 67.78 66.34 1,390 157,980 -14.6
12/09/2018
66.34
 130,450 66.41 67.28 66.34 15,420 35,170 -1.8
11/09/2018
66.41
 128,150 66.27 66.70 65.98 2,300 50,480 -4.4
10/09/2018
66.27
 163,480 66.34 66.34 65.98 2,390 77,520 -6.9
07/09/2018
66.34
 191,870 65.91 66.41 65.91 19,890 40,000 -1.9
06/09/2018
65.91
 144,820 66.05 66.34 65.62 5,590 62,770 -5.2
05/09/2018
66.05
 250,890 66.85 66.85 65.76 4,890 65,660 -5.6
04/09/2018
66.85
 339,340 66.56 67.71 66.48 63,660 153,040 -8.2
31/08/2018
66.56
 166,350 66.56 67.64 66.56 4,980 100,020 -8.8
30/08/2018
66.56
 360,620 65.98 66.77 65.84 25,360 234,220 -19.2
29/08/2018
65.98
 245,480 66.85 67.06 65.84 4,610 109,550 -9.7
28/08/2018
66.85
 238,860 67.64 67.78 66.70 31,620 116,140 -7.9
27/08/2018
67.64
 221,890 69.22 69.22 67.64 3,380 116,740 -10.7
24/08/2018
69.22
 174,220 69.22 69.22 68.36 8,800 62,550 -5.1
23/08/2018
69.22
 146,570 69.87 69.87 69.08 9,580 11,210 -0.2
22/08/2018
69.87
 186,800 69.22 70.23 69.59 64,120 0 6.2
21/08/2018
69.22
 401,520 69.22 69.22 66.99 13,550 56,170 -4.1
20/08/2018
69.22
 432,940 71.75 71.75 69.22 11,360 2,510 0.9
17/08/2018
71.75
 101,420 73.55 74.13 71.75 780 300 0.0
16/08/2018
73.55
 60,120 74.63 74.63 72.47 1,330 1,000 0.0
15/08/2018
74.63
 99,230 76.15 76.15 73.91 11,980 50 1.2
14/08/2018
76.15
 135,560 77.16 77.88 76.07 10,620 2,730 0.8
13/08/2018
77.16
 235,740 73.91 77.16 73.55 196,420 2,830 18.7
10/08/2018
73.91
 270,210 72.40 74.06 72.18 9,140 41,080 -3.2
09/08/2018
72.40
 384,400 73.55 74.20 72.11 3,200 152,990 -15.2
08/08/2018
73.55
 376,330 73.55 74.13 73.41 8,070 160,850 -15.6
07/08/2018
73.55
 260,720 73.55 73.91 72.54 4,080 178,360 -17.8
06/08/2018
73.55
 328,950 72.11 74.13 72.18 390 241,550 -24.5
03/08/2018
72.11
 213,860 71.68 72.47 71.89 63,420 121,110 -5.8
02/08/2018
71.68
 134,880 71.68 72.11 70.74 14,950 1,720 1.3
01/08/2018
71.68
 161,110 72.40 72.47 71.53 530 29,490 -2.9
31/07/2018
72.40
 151,180 72.11 72.76 72.11 230 63,580 -6.4
30/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2018
72.11
 192,230 71.24 72.47 71.75 12,480 55,420 -4.3
27/07/2018
71.24
 92,550 70.82 71.46 70.82 1,280 2,510 -0.1
26/07/2018
70.82
 93,460 70.67 71.74 70.82 17,440 22,970 -0.6
25/07/2018
70.67
 138,720 70.67 71.74 70.67 23,510 43,170 -2.0
24/07/2018
70.67
 152,850 71.39 71.39 70.32 3,230 0 0.3
23/07/2018
71.39
 174,830 71.53 72.03 70.67 15,130 41,650 -2.7
20/07/2018
71.53
 155,310 73.17 73.17 71.39 5,920 35,440 -3.0
19/07/2018
73.17
 377,100 72.81 74.17 72.46 47,400 125,870 -8.1
18/07/2018
72.81
 127,920 73.17 73.53 72.24 155,530 194,600 -4.0
17/07/2018
73.17
 90,850 72.67 73.88 71.74 25,070 52,210 -2.8
16/07/2018
72.67
 291,540 71.17 73.17 72.10 490 116,260 -11.8
13/07/2018
71.17
 156,490 71.39 71.74 70.60 14,650 10,150 0.4
12/07/2018
71.39
 69,960 70.67 71.39 70.10 1,220 1,320 -0.0
11/07/2018
70.67
 319,240 72.03 72.03 70.17 226,740 34,950 19.1
10/07/2018
72.03
 95,360 70.74 72.67 70.89 13,720 33,200 -2.0
09/07/2018
70.74
 181,800 74.24 74.24 70.67 8,730 40,420 -3.2
06/07/2018
74.24
 198,490 75.10 75.67 74.24 53,050 45,830 0.7
05/07/2018
75.10
 681,290 71.31 76.24 73.53 208,240 14,070 20.6
04/07/2018
71.31
 630,930 70.10 71.96 70.10 69,240 174,970 -10.6
03/07/2018
70.10
 154,540 71.39 72.46 69.96 2,000 11,470 -0.9
02/07/2018
71.39
 133,980 72.81 72.81 69.96 2,820 26,120 -2.3
29/06/2018
72.81
 129,130 72.81 73.17 71.74 100,000 68,010 3.3
28/06/2018
72.81
 275,810 73.88 73.88 71.31 111,850 194,470 -8.3
27/06/2018
73.88
 143,750 74.24 74.24 72.89 110,900 72,000 4.0
26/06/2018
74.24
 47,270 74.60 74.60 72.81 500 22,340 -2.3

Chính sách bảo mật | Điều khoản sử dụng |