CTCP Dược Hậu Giang (dhg)

103.80
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
(2025-11-05) 		-0.80 -0.77% 262,100 -1,500 -0.2
102.50
104.50
103.80
2 tháng
(2025-10-06) 		1.70 1.67% 847,200 23,400 2.5
101
108.10
103.80
3 tháng
(2025-09-08) 		1.40 1.37% 1,021,200 20,700 2.3
101
108.10
103.80
6 tháng
(2025-06-09) 		5.90 6.03% 2,127,200 146,800 15.3
97.80
108.10
103.80
12 tháng
(2024-12-10) 		8.64 9.09% 5,405,000 225,348 20.6
84.55
108.10
103.80
24 tháng
(2023-12-18) 		18.46 21.66% 11,147,100 -15,857 -5.5
84.30
108.10
103.80
36 tháng
(2022-12-21) 		33.15 46.98% 19,114,700 -426,985 -49.1
69.81
118.99
103.80
60 tháng
(2020-12-31) 		23.73 29.68% 30,645,310 -1,111,839 -124.6
66.01
118.99
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
74.60
 92,230 74.67 76.31 73.60 750 34,190 -3.5
22/06/2018
74.67
 298,920 71.39 75.67 71.39 101,270 124,270 -2.5
21/06/2018
71.39
 315,830 72.46 73.81 71.24 114,540 233,760 -12.0
20/06/2018
72.46
 109,510 71.39 73.46 71.31 45,420 67,580 -2.2
19/06/2018
71.39
 225,330 73.53 73.53 69.96 77,630 41,180 3.7
18/06/2018
73.53
 89,950 74.88 74.88 72.46 27,500 33,250 -0.6
15/06/2018
74.88
 22,210 74.96 74.96 73.53 0 4,180 -0.4
14/06/2018
74.96
 69,250 74.96 75.67 74.46 107,560 128,270 -2.2
13/06/2018
74.96
 70,400 74.67 74.96 73.17 115,660 97,000 2.0
12/06/2018
74.67
 210,600 76.81 76.81 72.10 21,200 83,860 -6.4
11/06/2018
76.81
 64,860 77.81 77.81 76.74 21,260 26,890 -0.6
08/06/2018
77.81
 252,930 78.52 78.52 77.45 8,310 171,930 -18.0
07/06/2018
78.52
 441,250 78.52 79.95 76.38 6,290 145,160 -15.2
06/06/2018
78.52
 342,200 82.09 82.09 78.52 708,310 193,310 64.9
05/06/2018
82.09
 377,330 77.81 82.09 78.17 35,780 309,750 -30.7
04/06/2018
77.81
 209,010 74.60 77.81 75.24 38,720 51,730 -1.4
01/06/2018
74.60
 160,890 74.60 74.96 73.53 200 53,100 -5.5
31/05/2018
74.60
 166,620 71.39 74.96 70.67 120 44,960 -4.5
30/05/2018
71.39
 56,430 72.10 72.67 70.82 100 4,740 -0.5
29/05/2018
72.10
 153,430 68.53 73.31 67.82 11,970 20,740 -0.8
28/05/2018
68.53
 146,930 71.39 72.10 68.53 5,190 1,180 0.4
25/05/2018
71.39
 60,860 72.10 72.81 71.39 10 790 -0.1
24/05/2018
72.10
 73,200 73.53 73.53 71.89 1,920 14,350 -1.3
23/05/2018
73.53
 90,230 72.81 74.24 71.39 16,760 27,120 -1.0
22/05/2018
72.81
 116,210 73.88 74.81 68.74 10,240 13,370 -0.3
21/05/2018
73.88
 119,230 73.53 74.96 73.88 540 38,510 -4.0
18/05/2018
73.53
 178,930 73.67 74.60 72.46 470 32,960 -3.3
17/05/2018
73.67
 44,230 74.60 74.96 73.67 1,180 5,620 -0.5
16/05/2018
74.60
 53,500 76.88 77.24 74.24 660 1,620 -0.1
15/05/2018
76.88
 100,980 74.67 77.81 74.88 1,460 3,120 -0.2
14/05/2018
74.67
 46,490 74.24 74.96 73.88 260 1,340 -0.1
11/05/2018
74.24
 49,150 74.24 74.24 72.10 22,470 770 2.2
10/05/2018
74.24
 110,610 74.38 74.53 72.81 78,280 640 8.1
09/05/2018
74.38
 109,480 74.24 74.46 71.39 75,830 14,020 6.4
08/05/2018
74.24
 161,380 72.81 75.24 72.81 70,470 25,690 4.7
07/05/2018
72.81
 86,320 70.46 74.31 70.10 10,110 20 1.0

Chính sách bảo mật | Điều khoản sử dụng |