CTCP Dược Hậu Giang (dhg)

103.50
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
(2025-12-29) 		1.30 1.27% 379,800 54,400 5.6
102
106.90
103.50
2 tháng
(2025-12-01) 		-0.10 -0.10% 767,000 116,100 12.0
101.10
106.90
103.50
3 tháng
(2025-10-30) 		-2.20 -2.08% 1,127,500 126,800 13.1
101.10
106.90
103.50
6 tháng
(2025-08-01) 		1.70 1.67% 2,076,500 157,700 16.4
100.80
108.10
103.50
12 tháng
(2025-02-03) 		7.71 8.06% 5,155,300 326,051 31.1
84.55
108.10
103.50
24 tháng
(2024-02-15) 		12.03 13.16% 11,223,000 116,863 7.9
84.55
108.10
103.50
36 tháng
(2023-02-13) 		22.44 27.71% 19,483,100 -351,727 -42.3
75.76
118.99
103.50
60 tháng
(2021-02-23) 		25.05 31.97% 30,769,300 -821,749 -94.6
66.01
118.99
103.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |