CTCP Dược Hậu Giang (dhg)

102
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
(2026-02-23) 		-2 -1.92% 248,700 4,800 0.5
99
104.70
102
2 tháng
(2026-01-19) 		-4.90 -4.58% 606,500 22,600 2.3
99
106.90
102
3 tháng
(2025-12-18) 		0.70 0.69% 970,100 66,300 6.8
99
106.90
102
6 tháng
(2025-09-19) 		0 0% 2,081,300 137,100 14.2
99
108.10
102
12 tháng
(2025-03-24) 		7.44 7.87% 4,920,800 312,847 29.8
84.55
108.10
102
24 tháng
(2024-03-28) 		2.87 2.90% 11,016,700 125,477 8.8
84.55
108.10
102
36 tháng
(2023-04-03) 		25.33 33.04% 19,601,400 -448,017 -52.4
75.76
118.99
102
60 tháng
(2021-04-13) 		26.18 34.54% 30,876,500 -788,949 -91.3
66.01
118.99
102
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
70.46
 50,650 69.67 71.39 69.60 2,810 6,740 -0.4
03/05/2018
69.67
 216,270 70.67 70.67 68.53 47,850 2,190 4.4
02/05/2018
70.67
 229,850 71.39 71.39 69.32 63,990 7,110 5.6
27/04/2018
71.39
 186,670 71.67 72.46 69.89 82,980 1,600 8.1
26/04/2018
71.67
 189,750 75.31 75.67 71.39 27,720 1,610 2.7
24/04/2018
75.31
 118,240 76.31 76.38 74.67 58,500 8,820 5.3
23/04/2018
76.31
 212,910 77.81 78.88 76.31 640,875 617,665 2.5
20/04/2018
77.81
 94,290 77.81 78.52 77.45 24,900 2,750 2.4
19/04/2018
77.81
 306,420 79.24 79.24 76.38 71,680 14,150 6.3
18/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2018
79.24
 266,010 80.24 81.17 79.24 91,500 14,130 8.6
17/04/2018
80.24
 229,880 80.45 80.45 79.17 274,280 137,830 15.3
16/04/2018
80.45
 221,500 80.45 80.88 80.17 161,140 1,000 18.1
13/04/2018
80.45
 387,880 79.81 80.95 78.89 82,670 15,340 7.6
12/04/2018
79.81
 242,800 79.53 80.31 78.89 242,810 12,020 25.9
11/04/2018
79.53
 435,940 78.89 80.31 78.18 131,830 1,870 14.6
10/04/2018
78.89
 373,370 78.18 79.46 77.25 280,040 15,570 29.1
09/04/2018
78.18
 480,240 79.81 80.66 77.47 124,720 8,370 12.9
06/04/2018
79.81
 265,920 81.52 81.52 79.60 174,050 8,210 18.9
05/04/2018
81.52
 275,240 81.02 82.37 80.45 97,390 49,970 5.4
04/04/2018
81.02
 480,080 81.02 82.44 80.74 161,540 87,460 8.5
03/04/2018
81.02
 407,200 79.53 82.30 78.60 139,680 22,010 13.2
02/04/2018
79.53
 191,270 78.89 80.95 78.89 51,650 2,010 5.6
30/03/2018
78.89
 220,400 76.83 80.59 76.68 30,540 270 3.3
29/03/2018
76.83
 530,590 79.88 80.31 75.97 2,450 256,730 -27.6
28/03/2018
79.88
 624,970 82.09 82.58 79.10 117,500 321,000 -22.9
27/03/2018
82.09
 393,450 83.15 83.72 81.23 44,560 74,990 -3.5
26/03/2018
83.15
 426,060 81.73 83.86 82.44 110,080 95,980 1.6
23/03/2018
81.73
 887,370 77.47 81.73 74.62 279,770 71,790 23.6
22/03/2018
77.47
 288,850 80.31 81.66 77.47 34,990 21,710 1.5
21/03/2018
80.31
 548,210 79.67 82.44 76.05 41,070 63,640 -2.6
20/03/2018
79.67
 634,130 74.48 79.67 73.56 86,370 25,040 6.8
19/03/2018
74.48
 377,010 73.91 75.83 73.91 18,450 109,280 -9.6
16/03/2018
73.91
 360,330 71.78 74.69 72.85 6,320 109,450 -10.7
15/03/2018
71.78
 350,300 70.00 72.85 70.00 104,280 216,970 -11.4
14/03/2018
70.00
 373,210 70.15 70.64 69.65 15,960 631,920 -60.9

Chính sách bảo mật | Điều khoản sử dụng |