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)
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
13/10/2017
74.33
 62,060 75.10 75.66 74.33 8,200 0 0.9
12/10/2017
75.10
 181,960 73.77 76.43 73.91 100 30 0.0
11/10/2017
73.77
 32,350 73.21 74.19 73.28 0 2,750 -0.3
10/10/2017
73.21
 94,480 73.35 73.63 72.93 10 8,200 -0.9
09/10/2017
73.35
 85,100 73.84 74.26 73.35 24,560 20,100 0.5
06/10/2017
73.84
 62,110 74.19 74.19 73.84 0 0 0
05/10/2017
74.19
 31,260 74.33 74.68 74.12 0 10 -0.0
04/10/2017
74.33
 34,020 74.40 74.96 73.77 0 4,560 -0.5
03/10/2017
74.40
 72,360 74.40 75.03 74.12 0 0 0
02/10/2017
74.40
 61,410 74.68 75.38 74.40 0 0 0
29/09/2017
74.68
 23,160 74.68 75.03 74.40 0 0 0
28/09/2017
74.68
 64,090 75.03 75.03 74.61 2,100 0 0.2
27/09/2017
75.03
 43,990 75.73 76.08 74.89 1,570 0 0.2
26/09/2017
75.73
 47,040 75.94 76.78 74.96 0 0 0
25/09/2017
75.94
 68,760 74.54 76.43 74.54 6,950 2,100 0.5
22/09/2017
74.54
 133,150 75.24 75.24 74.33 0 1,570 -0.2
21/09/2017
75.24
 102,060 76.22 76.43 75.03 32,260 32,260 0
20/09/2017
76.22
 81,640 76.43 76.85 76.08 47,830 47,940 -0.0
19/09/2017
76.43
 80,710 77.76 77.83 76.43 0 0 0
18/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/09/2017
77.76
 158,760 77.97 78.96 77.48 10 0 0.0
15/09/2017
77.97
 306,480 74.92 78.25 74.92 16,580 6,830 1.1
14/09/2017
74.92
 63,740 74.99 75.61 74.92 100 0 0.0
13/09/2017
74.99
 100,390 73.67 74.99 74.01 58,400 45,000 1.4
12/09/2017
73.67
 94,420 74.01 74.01 73.04 2,640 16,580 -1.5
11/09/2017
74.01
 79,360 73.32 75.40 73.32 20,500 100 2.3
08/09/2017
73.32
 123,690 72.48 74.22 72.69 56,930 52,530 0.5
07/09/2017
72.48
 127,250 73.60 73.60 72.07 0 2,640 -0.3
06/09/2017
73.60
 170,750 75.19 75.40 73.60 930 20,500 -2.1
05/09/2017
75.19
 89,060 75.89 76.31 75.06 0 17,800 -1.9
01/09/2017
75.89
 79,110 75.68 77.14 75.68 12,010 0 1.3
31/08/2017
75.68
 62,370 76.03 76.31 75.61 2,490 930 0.2
30/08/2017
76.03
 35,760 76.45 76.79 75.82 2,600 0 0.3
29/08/2017
76.45
 66,470 76.65 76.93 75.75 1,100 12,010 -1.2
28/08/2017
76.65
 84,760 76.65 76.79 75.75 6,200 2,490 0.4
25/08/2017
76.65
 66,880 76.03 77.42 76.24 19,350 1,400 2.0
24/08/2017
76.03
 65,640 75.96 77.14 76.03 25,890 2,300 2.6
23/08/2017
75.96
 42,050 75.96 76.45 75.40 1,760 6,200 -0.5
22/08/2017
75.96
 75,350 77.00 77.00 75.96 26,010 19,350 0.8
21/08/2017
77.00
 84,500 76.45 77.70 76.58 47,200 22,650 2.7
18/08/2017
76.45
 43,050 77.14 77.77 76.45 3,510 5,000 -0.2
17/08/2017
77.14
 80,380 77.91 79.09 77.14 3,460 13,330 -1.1
16/08/2017
77.91
 77,980 78.53 78.53 77.84 3,180 15,810 -1.4
15/08/2017
78.53
 83,340 79.16 79.85 78.18 18,000 1,700 1.9
14/08/2017
79.16
 368,400 75.75 79.36 75.40 221,540 14,930 23.2
11/08/2017
75.75
 48,830 75.68 76.45 75.06 3,870 800 0.3
10/08/2017
75.68
 98,430 74.92 76.45 75.33 18,800 6,100 1.4
09/08/2017
74.92
 328,770 76.10 78.53 74.36 50,420 61,010 -1.1
08/08/2017
76.10
 281,050 77.97 77.97 76.10 20,090 47,270 -3.0
07/08/2017
77.97
 324,750 79.09 79.23 77.49 62,130 5,350 6.4
04/08/2017
79.09
 218,420 79.50 79.50 78.11 61,080 810 6.8
03/08/2017
79.50
 227,970 80.62 80.89 79.23 27,220 6,470 2.4
02/08/2017
80.62
 276,950 80.62 81.31 79.92 215,430 97,160 13.8
01/08/2017
80.62
 160,250 80.89 82.01 80.62 40,500 49,240 -1.0
31/07/2017
80.89
 354,460 80.48 82.35 79.23 85,340 120,570 -4.1
28/07/2017
80.48
 69,670 80.62 81.45 79.57 18,020 25,270 -0.8
27/07/2017
80.62
 129,130 81.87 82.01 80.34 63,770 43,170 2.4
26/07/2017
81.87
 280,700 79.78 81.94 79.50 44,120 85,670 -4.8
25/07/2017
79.78
 168,350 79.71 79.92 78.60 19,920 26,520 -0.8
24/07/2017
79.71
 338,800 79.23 81.45 77.00 427,830 284,130 16.4
21/07/2017
79.23
 338,190 82.01 82.35 79.23 95,360 59,900 4.2
20/07/2017
82.01
 252,040 82.70 83.19 82.01 84,300 30,170 6.4
19/07/2017
82.70
 99,250 82.56 82.91 82.01 11,310 760 1.2
18/07/2017
82.56
 281,920 81.45 84.09 80.06 170,180 110 20.0
17/07/2017
81.45
 217,290 84.44 84.72 80.82 2,210 0 0.3
14/07/2017
84.44
 368,620 80.68 85.48 82.01 102,970 0 12.5
13/07/2017
80.68
 799,020 79.92 80.68 79.85 444,900 699,290 -29.3

Chính sách bảo mật | Điều khoản sử dụng |