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)
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
12/07/2017
79.92
 255,920 78.53 80.20 78.67 58,180 103,250 -5.2
11/07/2017
78.53
 623,110 80.62 80.62 75.06 42,790 136,450 -10.6
10/07/2017
80.62
 413,580 83.46 83.46 80.62 29,540 34,020 -0.5
07/07/2017
83.46
 217,530 84.72 84.85 83.46 85,760 52,000 4.1
06/07/2017
84.72
 209,320 84.65 85.55 84.23 62,380 39,140 2.8
05/07/2017
84.65
 96,340 84.02 85.13 83.81 166,750 149,110 2.1
04/07/2017
84.02
 287,730 84.79 85.06 82.70 65,530 102,360 -4.5
03/07/2017
84.79
 516,590 86.38 87.01 84.79 104,070 295,060 -23.7
30/06/2017
86.38
 118,360 86.38 86.45 85.83 86,880 0 10.8
29/06/2017
86.38
 116,190 86.31 86.52 85.48 37,590 100 4.6
28/06/2017
86.31
 197,350 85.48 87.22 84.79 108,250 167,770 -7.4
27/06/2017
85.48
 413,960 83.40 86.87 80.96 86,740 105,810 -2.6
26/06/2017
83.40
 579,880 87.22 87.57 83.40 57,540 88,680 -3.7
23/06/2017
87.22
 421,850 88.95 88.95 87.22 133,640 50,000 10.6
22/06/2017
88.95
 358,980 89.65 90.34 87.63 59,290 147,130 -11.2
21/06/2017
89.65
 394,410 88.95 90.34 88.26 131,190 288,080 -20.2
20/06/2017
88.95
 299,510 87.91 90.00 86.87 142,550 174,790 -4.2
19/06/2017
87.91
 574,070 89.65 89.93 87.57 166,330 48,330 15.0
16/06/2017
89.65
 156,210 87.84 90.69 87.84 232,710 224,070 1.1
15/06/2017
87.84
 284,060 87.63 89.51 87.57 9,040 100,670 -11.6
14/06/2017
87.63
 153,050 87.77 88.75 86.80 20,460 42,740 -2.8
13/06/2017
87.77
 188,080 86.52 88.12 86.31 5,480 21,600 -2.0
12/06/2017
86.52
 356,720 88.82 92.57 85.83 7,510 44,400 -4.7
09/06/2017
88.82
 484,600 83.33 89.09 86.52 56,570 20,120 4.6
08/06/2017
83.33
 516,370 77.91 83.33 77.91 159,410 66,230 11.1
07/06/2017
77.91
 155,000 77.97 79.16 77.84 7,570 55,050 -5.3
06/06/2017
77.97
 88,340 78.18 78.74 77.97 7,420 13,790 -0.7
05/06/2017
78.18
 215,450 78.18 79.92 77.77 52,350 66,480 -1.6
02/06/2017
78.18
 249,680 75.40 79.02 75.40 169,110 84,150 9.5
01/06/2017
75.40
 105,930 75.06 76.65 75.06 9,580 0 1.0
31/05/2017
75.06
 311,050 77.63 78.53 74.85 111,070 194,990 -9.2
30/05/2017
77.63
 248,440 79.50 79.92 77.56 0 83,400 -9.4
29/05/2017
79.50
 220,100 78.11 82.01 78.95 0 41,860 -4.8
26/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
26/05/2017
78.11
 469,690 73.02 78.11 75.40 217,025 345,815 -14.5
25/05/2017
73.02
 220,270 73.16 74.36 72.74 2,560 0 0.4
24/05/2017
73.16
 194,060 70.38 73.20 71.02 20,000 20,000 0
23/05/2017
70.38
 143,830 69.13 70.38 68.62 60,000 60,050 -0.0
22/05/2017
69.13
 50,310 68.75 69.26 68.11 30 2,560 -0.4
19/05/2017
68.75
 55,370 69.50 69.82 68.57 166,000 166,000 0
18/05/2017
69.50
 157,820 69.03 70.42 69.03 60,000 60,000 0
17/05/2017
69.03
 254,850 66.53 69.50 67.09 30,000 30,030 -0.0
16/05/2017
66.53
 53,740 67.13 67.32 66.25 126,630 126,510 0.0
15/05/2017
67.13
 208,030 64.58 67.18 65.09 0 0 0
12/05/2017
64.58
 94,830 63.84 64.72 63.47 0 0 0
11/05/2017
63.84
 71,040 64.40 64.63 63.75 1,680 120 0.2
10/05/2017
64.40
 71,980 63.94 64.68 63.75 0 0 0
09/05/2017
63.94
 57,440 63.80 64.35 63.57 6,100 0 0.8
08/05/2017
63.80
 145,860 64.86 64.86 63.75 110,680 111,680 -0.1
05/05/2017
64.86
 113,270 65.33 65.88 64.63 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 35%
04/05/2017
65.33
 108,910 65.33 65.79 64.45 0 6,100 -0.9
03/05/2017
65.33
 65,920 65.55 65.55 64.42 0 680 -0.1
28/04/2017
65.55
 113,420 65.55 66.77 64.92 0 0 0
27/04/2017
65.55
 235,550 62.84 65.73 63.65 562,690 556,000 0.9
26/04/2017
62.84
 211,080 60.76 63.11 60.58 1,920 0 0.3
25/04/2017
60.76
 17,000 60.76 60.99 60.58 47,000 47,000 0
24/04/2017
60.76
 22,900 60.44 60.85 60.13 1,700 6,690 -0.7
21/04/2017
60.44
 65,300 60.17 60.53 60.08 0 1,920 -0.3
20/04/2017
60.17
 72,820 60.58 60.58 59.95 21,330 21,330 0
19/04/2017
60.58
 79,120 60.90 61.26 60.13 0 1,700 -0.2
18/04/2017
60.90
 39,300 60.81 61.44 60.31 0 0 0
17/04/2017
60.81
 24,130 61.17 61.71 60.81 0 0 0
14/04/2017
61.17
 106,510 60.49 61.71 60.13 1,000 0 0.1
13/04/2017
60.49
 43,010 60.58 60.71 60.22 0 0 0
12/04/2017
60.58
 35,070 61.03 61.03 60.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |