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)
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
30/11/2017
75.03
 342,840 74.12 76.22 74.19 8,690 450 0.9
29/11/2017
74.12
 221,480 73.63 74.12 71.87 14,650 46,840 -3.3
28/11/2017
73.63
 182,280 74.96 75.31 72.93 11,280 48,100 -3.9
27/11/2017
74.96
 134,760 73.56 74.96 73.56 51,640 5,000 4.9
24/11/2017
73.56
 203,080 72.93 73.63 72.65 68,600 53,660 1.6
23/11/2017
72.93
 360,850 73.07 74.68 72.58 99,250 93,100 0.6
22/11/2017
73.07
 197,750 72.93 73.28 71.94 73,240 0 7.6
21/11/2017
72.93
 487,930 71.24 73.63 71.24 137,550 800 14.1
20/11/2017
71.24
 222,420 70.12 71.52 68.72 81,380 2,090 7.9
17/11/2017
70.12
 251,680 71.94 72.79 69.63 89,480 72,520 1.7
16/11/2017
71.94
 314,830 69.77 72.79 69.77 11,430 34,310 -2.3
15/11/2017
69.77
 408,510 66.76 70.12 67.46 31,650 174,190 -14.0
14/11/2017
66.76
 256,070 65.91 68.02 66.26 6,280 115,960 -10.5
13/11/2017
65.91
 676,310 67.18 67.25 65.49 116,920 326,530 -19.5
10/11/2017
67.18
 213,970 68.02 68.23 66.97 41,550 15,200 2.5
09/11/2017
68.02
 141,840 67.46 68.37 67.67 12,530 6,070 0.6
08/11/2017
67.46
 105,660 67.39 67.88 67.18 36,530 25,170 1.1
07/11/2017
67.39
 123,930 68.02 68.02 66.61 28,570 28,170 0.0
06/11/2017
68.02
 182,420 67.18 68.72 67.18 42,800 55,740 -1.2
03/11/2017
67.18
 169,990 63.11 67.18 63.11 34,300 10,250 2.3
02/11/2017
63.11
 309,560 66.61 66.61 63.11 20,710 17,300 0.3
01/11/2017
66.61
 614,250 70.33 70.33 65.49 81,290 117,800 -3.5
31/10/2017
70.33
 396,560 73.63 73.63 70.12 10,340 128,670 -12.1
30/10/2017
73.63
 193,990 74.19 75.73 73.35 40,000 20,710 2.1
27/10/2017
74.19
 111,210 74.26 75.03 74.19 5,000 57,920 -5.6
26/10/2017
74.26
 141,170 74.26 75.73 73.70 27,640 61,350 -3.6
25/10/2017
74.26
 196,200 75.73 75.73 74.19 0 40,000 -4.3
24/10/2017
75.73
 254,420 78.25 78.25 75.03 0 5,000 -0.5
23/10/2017
78.25
 212,050 80.08 80.08 77.48 460 0 0.1
20/10/2017
80.08
 445,310 81.69 83.37 79.94 50 0 0.0
19/10/2017
81.69
 504,930 78.47 82.04 78.04 3,980 0 0.4
18/10/2017
78.47
 216,230 79.24 79.59 78.47 300,000 300,460 -0.1
17/10/2017
79.24
 385,150 77.48 80.57 77.76 30 50 -0.0
16/10/2017
77.48
 346,030 74.33 77.83 73.70 2,750 3,980 -0.1

Chính sách bảo mật | Điều khoản sử dụng |