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)
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
13/03/2018
70.15
 111,210 70.15 70.15 68.30 3,910 65,380 -6.1
12/03/2018
70.15
 56,990 68.16 70.36 68.16 2,340 50,535 -4.7
09/03/2018
68.16
 314,010 68.94 68.94 68.16 2,730 240,820 -23.0
08/03/2018
68.94
 246,250 68.58 69.93 68.58 2,340 179,940 -17.3
07/03/2018
68.58
 225,350 70.93 70.93 68.58 5,040 108,040 -10.0
06/03/2018
70.93
 283,590 71.07 72.21 70.86 3,300 114,700 -11.2
05/03/2018
71.07
 224,800 74.27 74.55 71.07 9,080 40,000 -3.2
02/03/2018
74.27
 183,930 74.62 74.62 73.56 700 29,620 -3.0
01/03/2018
74.62
 110,640 74.13 75.19 73.63 4,220 15,150 -1.1
28/02/2018
74.13
 140,150 75.05 75.33 73.98 2,970 0 0.3
27/02/2018
75.05
 286,630 73.98 75.69 73.91 4,540 34,530 -3.2
26/02/2018
73.98
 276,350 74.27 75.97 73.77 3,020 60,000 -6.0
23/02/2018
74.27
 133,910 73.91 74.62 73.56 3,080 540 0.3
22/02/2018
73.91
 147,210 75.19 75.33 73.20 9,490 0 1.0
21/02/2018
75.19
 147,660 73.20 75.69 73.91 24,050 140 2.5
13/02/2018
73.20
 189,680 69.86 73.20 69.93 820 20,340 -2.0
12/02/2018
69.86
 88,320 68.94 69.86 68.23 3,650 3,220 0.0
09/02/2018
68.94
 112,100 67.52 69.29 64.89 26,500 1,000 2.4
08/02/2018
67.52
 194,600 66.17 70.71 66.45 8,130 390 0.7
07/02/2018
66.17
 126,920 61.90 66.17 64.03 5,160 7,150 -0.2
06/02/2018
61.90
 308,790 63.96 63.96 59.49 72,390 13,950 5.0
05/02/2018
63.96
 197,820 67.66 68.23 63.96 10,980 78,030 -6.1
02/02/2018
67.66
 295,390 69.15 69.29 67.45 50,920 165,090 -10.9
01/02/2018
69.15
 340,830 70.71 70.79 68.94 28,000 181,130 -15.0
31/01/2018
70.71
 318,060 70.64 71.28 70.43 25,900 154,020 -12.7
30/01/2018
70.64
 457,830 72.35 72.42 70.50 57,620 317,360 -25.9
29/01/2018
72.35
 260,500 72.35 73.49 72.21 33,610 164,000 -13.4
26/01/2018
72.35
 223,730 70.50 73.13 71.43 6,710 61,000 -5.5
25/01/2018
70.50
 1,018,840 72.49 72.49 70.36 74,950 494,120 -42.1
22/01/2018
72.49
 402,700 74.13 74.13 72.28 39,950 131,040 -9.3
19/01/2018
74.13
 291,080 73.27 74.98 73.34 102,920 120,490 -1.8
18/01/2018
73.27
 332,450 75.33 75.33 72.56 35,970 184,320 -15.3
17/01/2018
75.33
 322,600 77.40 77.47 74.98 16,230 125,420 -11.7
16/01/2018
77.40
 222,240 78.18 78.89 76.68 7,610 118,130 -12.1
15/01/2018
78.18
 195,130 76.97 78.18 76.47 89,800 83,990 0.6
12/01/2018
76.97
 180,410 77.82 77.82 76.76 14,990 5,510 1.0
11/01/2018
77.82
 139,270 77.82 78.18 76.76 8,700 1,650 0.8
10/01/2018
77.82
 427,590 76.97 79.81 77.11 188,490 211,590 -2.5
09/01/2018
76.97
 477,610 76.33 78.53 76.12 61,760 350,280 -31.2
08/01/2018
76.33
 429,150 77.54 77.54 75.19 367,140 159,140 22.1
05/01/2018
77.54
 512,310 80.81 80.81 77.47 72,540 75,600 -0.4
04/01/2018
80.81
 373,480 81.30 81.38 80.31 136,360 74,780 7.0
03/01/2018
81.30
 445,800 81.73 82.09 81.30 72,260 119,690 -5.5
02/01/2018
81.73
 371,870 81.73 82.09 80.31 127,230 113,590 1.5
29/12/2017
81.73
 280,000 82.65 83.79 81.38 5,880 107,240 -11.8
28/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2017
82.65
 688,850 78.75 82.65 79.24 584,530 435,020 17.1
27/12/2017
78.75
 170,630 80.15 80.29 78.75 183,325 205,665 -2.5
26/12/2017
80.15
 132,270 79.94 80.85 79.59 7,270 49,790 -4.8
25/12/2017
79.94
 169,230 80.64 81.55 79.94 18,560 63,620 -5.2
22/12/2017
80.64
 320,810 79.59 80.64 78.18 129,040 78,610 5.7
21/12/2017
79.59
 165,980 79.94 80.92 79.59 40,930 48,810 -0.9
20/12/2017
79.94
 211,740 81.69 81.76 79.31 8,240 37,380 -3.4
19/12/2017
81.69
 431,270 80.64 82.11 80.29 210,610 100,970 12.8
18/12/2017
80.64
 307,070 79.24 80.85 78.89 3,220 31,340 -3.2
15/12/2017
79.24
 189,200 78.89 79.24 77.48 3,900 48,990 -5.0
14/12/2017
78.89
 268,140 78.89 80.01 78.89 45,780 114,190 -7.7
13/12/2017
78.89
 661,520 75.52 79.38 76.36 75,110 204,970 -14.4
12/12/2017
75.52
 483,750 74.47 76.08 74.05 58,780 163,670 -11.2
11/12/2017
74.47
 198,880 75.03 75.03 73.77 6,240 37,690 -3.4
08/12/2017
75.03
 59,460 75.03 75.66 74.33 4,230 250 0.4
07/12/2017
75.03
 70,730 74.68 75.59 74.54 8,900 0 1.0
06/12/2017
74.68
 163,490 74.33 74.68 73.00 26,800 1,590 2.7
05/12/2017
74.33
 233,980 76.92 76.99 74.33 12,870 8,120 0.5
04/12/2017
76.92
 189,000 75.17 76.99 75.38 18,950 1,340 1.9
01/12/2017
75.17
 164,440 75.03 76.78 75.03 28,810 3,200 2.8

Chính sách bảo mật | Điều khoản sử dụng |