CTCP Dược Hậu Giang (dhg)

103.70
0.20
(0.19%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |