CTCP Dược Hậu Giang (dhg)

103.40
0.50
(0.49%)
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) 		0.80 0.78% 370,800 54,400 5.6
102
106.90
103.40
2 tháng
(2025-11-28) 		0.30 0.29% 762,300 116,600 12.0
101.10
106.90
103.40
3 tháng
(2025-10-29) 		-5.10 -4.72% 1,172,800 138,500 14.3
101.10
108
103.40
6 tháng
(2025-07-31) 		0.90 0.88% 2,107,500 184,100 19.1
100.80
108.10
103.40
12 tháng
(2025-02-03) 		7.21 7.54% 5,146,300 326,051 31.1
84.55
108.10
103.40
24 tháng
(2024-02-07) 		11.44 12.51% 11,224,000 122,963 8.5
84.55
108.10
103.40
36 tháng
(2023-02-13) 		21.94 27.09% 19,474,100 -351,727 -42.3
75.76
118.99
103.40
60 tháng
(2021-02-22) 		25.62 33.16% 30,767,500 -819,049 -94.3
66.01
118.99
103.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
102.50
 18,900 102 102.80 102 1,900 0 0.2
04/09/2025
102
 3,100 101.80 102.60 101.80 0 0 0
03/09/2025
101.80
 12,600 101.70 101.90 101.70 1,100 800 0.0
29/08/2025
101.70
 5,600 101.30 101.80 101.20 0 100 -0.0
28/08/2025
101.30
 7,200 101.90 101.90 101.20 0 500 0
27/08/2025
101.20
 5,000 101.20 102.50 101 0 700 -0.1
26/08/2025
101.30
 3,000 101.30 101.90 101 0 100 -0.0
25/08/2025
100.80
 9,000 101 101.80 100.70 3,300 6,100 -0.3
22/08/2025
101
 16,700 101.60 102.80 100.60 100 600 -0.1
21/08/2025
101.60
 19,000 101.80 102 101.50 0 1,300 -0.1
20/08/2025
102
 18,900 102.40 102.40 101.80 500 400 0.0
19/08/2025
102.20
 3,600 102.50 102.60 102.10 0 500 -0.1
18/08/2025
102.50
 16,300 102.30 102.50 101.10 1,500 2,200 -0.1
15/08/2025
102.20
 11,500 103 103 102 2,000 0 0.2
14/08/2025
102.50
 18,900 103 103.60 102.40 1,100 1,400 -0.0
13/08/2025
102.60
 18,200 103.60 103.60 102.10 500 0 0.1
12/08/2025
103.40
 24,600 103 103.80 102.90 900 0 0.1
11/08/2025
102.90
 29,500 102.60 103.50 102.60 800 7,600 -0.7
08/08/2025
102.60
 13,600 102 102.80 102 4,500 1,500 0.3
07/08/2025
102.80
 16,600 102.80 103 102.30 1,100 0 0.1
06/08/2025
102.80
 16,400 101.20 102.80 101.20 3,400 1,300 0.2
05/08/2025
102.80
 24,900 101.50 103 101 20,100 0 2.1
04/08/2025
101.50
 16,100 101.70 102.40 101.20 1,400 0 0.1
01/08/2025
101.70
 12,000 102.70 102.70 101.10 1,900 400 0.2
31/07/2025
102
 40,000 101.10 102 101 28,600 2,200 2.7
30/07/2025
101
 20,700 101.60 101.80 100.80 2,000 500 0.2
29/07/2025
101.60
 14,100 103.50 103.50 101.50 0 900 -0.1
28/07/2025
103.30
 29,000 103.20 103.70 103 0 0 0
25/07/2025
103
 17,400 103.60 103.60 103 3,600 200 0.4
24/07/2025
103.40
 16,700 103.50 103.60 103.20 1,100 0 0.1
23/07/2025
103.40
 19,200 102.70 103.90 102.50 0 700 -0.1
22/07/2025
102.50
 39,200 102.50 104 102.30 0 0 0
21/07/2025
101
 9,100 101.30 101.50 101 0 100 -0.0
18/07/2025
101.30
 14,400 102 102.50 101 600 900 -0.0
17/07/2025
101.80
 22,900 101.30 101.90 100.70 11,400 0 1.2
16/07/2025
101.20
 13,200 101.40 101.40 100.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |