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
(2025-11-04) 		0.30 0.29% 267,000 2,200 0.2
102.50
104.50
103.70
2 tháng
(2025-10-06) 		1.20 1.18% 817,900 22,800 2.5
101
108.10
103.70
3 tháng
(2025-09-05) 		0.70 0.68% 1,010,800 22,000 2.4
101
108.10
103.70
6 tháng
(2025-06-09) 		5.40 5.52% 2,097,900 146,200 15.3
97.80
108.10
103.70
12 tháng
(2024-12-09) 		10.41 11.22% 5,398,100 225,948 20.7
84.55
108.10
103.70
24 tháng
(2023-12-15) 		17.71 20.71% 11,124,200 -16,557 -5.6
84.30
108.10
103.70
36 tháng
(2022-12-20) 		32.65 46.27% 19,107,300 -423,885 -48.9
69.81
118.99
103.70
60 tháng
(2020-12-30) 		23.54 29.55% 30,625,390 -1,117,059 -125.1
66.01
118.99
103.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
100.50
 22,400 100.50 101 100.20 0 1,500 -0.2
14/07/2025
100.60
 6,100 100.50 100.60 100.10 0 1,200 -0.1
11/07/2025
100.50
 16,500 101 101.30 100.50 0 400 0
10/07/2025
101.40
 14,700 101.20 101.50 101 0 600 0
09/07/2025
101.40
 20,600 101.20 101.60 101 100 2,400 0
08/07/2025
101.60
 15,800 100.90 101.60 100.90 600 900 -0.0
07/07/2025
100.90
 14,100 100.70 101 100.50 500 3,000 -0.3
04/07/2025
100.70
 9,800 100.80 101.30 100.10 0 1,000 -0.1
03/07/2025
100.70
 28,200 100.90 101.80 100.70 800 1,300 -0.1
02/07/2025
100.70
 50,200 99.50 100.90 99.50 3,400 1,600 0.2
01/07/2025
99.50
 8,300 99.70 99.80 99.50 500 300 0.0
30/06/2025
99.70
 11,600 99.50 99.80 99.20 0 100 -0.0
27/06/2025
99.50
 4,600 99.80 99.80 99.40 0 0 0
26/06/2025
99.80
 17,600 99.90 99.90 99.10 10,500 4,600 0.6
25/06/2025
99.50
 5,900 100 100 99.40 0 0 0
24/06/2025
99.50
 19,000 99.80 100 99.50 14,300 0 1.4
23/06/2025
99.60
 22,100 99.60 99.60 99 12,000 2,800 0.9
20/06/2025
99.60
 8,600 99.60 99.60 99.20 300 100 0.0
19/06/2025
99.60
 13,800 100 100 99.30 0 0 0
18/06/2025
99.60
 16,800 99.60 99.90 99.10 0 0 0
17/06/2025
99.60
 61,400 98.80 100.40 98.80 18,600 8,400 1.0
16/06/2025
98.80
 13,300 98.70 98.80 98.50 0 0 0
13/06/2025
98.80
 33,200 99 99.50 98.80 12,800 0 1.3
12/06/2025
99.20
 30,500 98 99.20 97 20,000 0 2.0
11/06/2025
97.90
 11,700 98.20 98.40 97.90 200 0 0.0
10/06/2025
98.20
 19,700 97.90 98.30 97.80 0 0 0
09/06/2025
97.80
 12,400 99 99 97.80 0 700 -0.1
06/06/2025
98.30
 12,000 99 99.40 98 100 2,700 -0.3
05/06/2025
99
 24,100 98.40 99 98.30 11,300 400 1.1
04/06/2025
98.40
 26,200 98.60 98.70 97.30 10,000 2,700 0.7
03/06/2025
97.70
 18,400 97.40 97.80 97.20 200 0 0.0
02/06/2025
97.80
 29,200 97.90 98 96.60 5,500 0 0.5
30/05/2025
98
 44,600 98.40 98.50 97.50 14,000 2,200 1.2
29/05/2025
98.90
 14,500 99.10 99.50 98.80 400 1,000 -0.1
28/05/2025
99.50
 27,600 100 100 98.90 4,200 2,000 0.2
27/05/2025
99
 44,700 99.50 99.50 98.60 1,000 0 0.1
26/05/2025
99.50
 18,700 99.60 100.10 99.10 2,900 1,100 0.2
23/05/2025: Cổ tức tiền mặt tỉ lệ: 60%
23/05/2025
99.60
 23,200 100.30 100.30 98.60 2,500 1,200 0.1
22/05/2025
100.50
 51,600 100.69 100.69 99.27 400 1,200 0
21/05/2025
100.69
 90,500 103.80 103.80 100.03 9,500 700 0.9
20/05/2025
102.86
 82,900 101.92 104.46 101.82 2,600 2,200 0.0
19/05/2025
101.26
 39,000 100.88 101.44 100.88 700 2,800 0
16/05/2025
100.69
 21,700 101.92 101.92 100.41 2,200 1,300 0
15/05/2025
101.44
 40,500 102.01 102.29 99.18 0 3,300 0
14/05/2025
101.44
 56,100 101.73 102.01 101.07 400 9,900 0
13/05/2025
101.35
 83,800 100.03 101.82 100.03 100 800 0
12/05/2025
98.61
 19,700 100.03 100.50 97.95 2,100 2,900 0
09/05/2025
99.84
 63,600 100.88 101.44 99.46 2,600 100 0
08/05/2025
100.88
 61,200 98.14 100.88 97.67 5,100 400 0
07/05/2025
97.48
 15,600 98.14 98.14 96.63 1,600 500 0
06/05/2025
97.20
 73,300 93.52 97.39 93.42 32,500 0 0
05/05/2025
93.42
 28,900 91.91 93.42 91.72 2,000 0 0
29/04/2025
91.91
 7,600 92.01 92.10 91.54 500 500 -0
28/04/2025
91.82
 18,700 91.91 91.91 91.16 1,900 0 0.2
25/04/2025
91.82
 12,700 92.01 92.10 91.54 1,700 700 0.1
24/04/2025
92.01
 20,200 91.54 92.48 89.65 600 11,437 -1.0
23/04/2025
91.54
 39,500 94.37 94.37 90.59 900 300 0.1
22/04/2025
91.06
 25,000 91.54 92.38 89.65 700 4,060 -0.3
21/04/2025
92.38
 65,300 91.91 93.05 91.54 1,000 100 0.1
18/04/2025
90.97
 8,700 93.14 93.14 90.40 0 200 -0.0
17/04/2025
89.65
 9,900 89.65 89.84 88.70 1,500 7,700 -0.6
16/04/2025
90.12
 11,300 90.69 90.69 89.93 300 3,850 -0.3
15/04/2025
90.69
 10,000 92.20 92.20 89.74 100 6 0.0
14/04/2025
91.91
 20,600 91.44 92.48 90.59 1,900 300 0.2
11/04/2025
91.44
 51,300 93.42 93.89 90.40 3,000 800 0.2
10/04/2025
90.40
 24,800 90.40 90.40 90.40 500 3,200 -0.3
09/04/2025
84.55
 62,000 83.04 85.87 82.10 400 5,600 -0.5
08/04/2025
85.68
 53,700 88.61 88.61 83.04 4,200 7,000 -0.3
04/04/2025
87.67
 55,100 83.99 87.67 83.61 5,000 3,600 0.1
03/04/2025
89.18
 67,700 89.65 93.42 88.33 7,600 1,700 0.6
02/04/2025
94.08
 10,300 94.27 94.27 93.99 0 1,000 -0.1
01/04/2025
94.27
 3,900 94.37 94.37 94.18 0 0 0
31/03/2025
94.37
 16,500 94.37 94.37 93.80 0 1,800 -0.2
28/03/2025
94.37
 3,200 95.50 95.50 94.37 100 400 -0.0
27/03/2025
94.37
 13,500 94.37 95.22 94.37 400 1,800 -0.1
26/03/2025
94.37
 10,700 94.46 94.46 94.18 300 1,400 -0.1
25/03/2025
94.37
 4,100 94.56 94.56 94.37 0 0 0
24/03/2025
94.56
 7,600 94.37 94.56 94.37 200 600 -0.0
21/03/2025
94.56
 12,100 94.37 95.12 94.37 0 0 0
20/03/2025
94.65
 5,900 94.74 94.74 94.65 100 723 -0.1
19/03/2025
94.74
 10,900 95.31 95.69 94.65 0 500 -0.1
18/03/2025
94.65
 13,100 94.46 95.31 94.46 300 600 -0.0
17/03/2025
95.03
 8,800 95.78 95.78 94.93 2,000 3,120 -0.1
14/03/2025
95.31
 29,900 96.06 96.06 94.56 300 0 0.0
13/03/2025
94.84
 18,200 95.50 95.59 94.84 900 0 0.1
12/03/2025
95.50
 19,900 96.16 96.16 95.31 0 0 0
11/03/2025
95.50
 14,400 95.31 95.78 94.84 1,200 3 0.1
10/03/2025
95.31
 20,100 95.50 95.97 94.84 100 1,300 -0.1
07/03/2025
95.40
 15,900 95.69 95.78 95.31 0 4,202 -0.4
06/03/2025
95.50
 14,100 96.06 96.25 95.50 3,300 100 0.3
05/03/2025
95.97
 15,700 96.25 96.73 95.78 1,600 1,510 0.0
04/03/2025
96.44
 9,400 95.88 96.63 95.88 2,000 0 0.2
03/03/2025
95.97
 10,100 96.06 96.06 95.59 600 1,576 -0.1
28/02/2025
95.78
 17,100 95.31 96.16 95.31 200 2,159 -0.2
27/02/2025
95.59
 5,800 95.59 95.59 95.40 1,200 6 0.1
26/02/2025
95.59
 13,200 95.50 96.25 95.31 4,800 0 0.5
25/02/2025
95.50
 17,400 95.59 95.59 94.37 1,100 323 0.1
24/02/2025
95.50
 34,300 95.40 95.78 95.31 6,622 0 0.7
21/02/2025
95.40
 30,700 95.40 95.88 95.31 1,700 2,332 -0.1
20/02/2025
95.40
 28,800 95.50 96.25 95.31 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |