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)
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
11/04/2017
61.03
 82,570 60.26 61.71 60.17 0 1,000 -0.1
10/04/2017
60.26
 29,770 60.71 61.03 60.26 0 0 0
07/04/2017
60.71
 63,550 60.58 61.12 60.13 100 0 0.0
05/04/2017
60.58
 68,970 61.44 61.44 60.35 141,210 141,160 0.0
04/04/2017
61.44
 100,850 61.66 62.16 61.26 100 0 0.0
03/04/2017
61.66
 40,950 62.57 62.57 61.39 110,260 110,310 -0.0
31/03/2017
62.57
 211,170 61.98 63.07 62.03 80,000 80,050 -0.0
30/03/2017
61.98
 156,500 59.81 62.52 60.13 50 100 -0.0
29/03/2017
59.81
 50,080 59.72 60.53 59.45 113,570 113,620 -0.0
28/03/2017
59.72
 215,620 59.22 61.57 59.72 0 0 0
27/03/2017
59.22
 229,320 56.51 59.49 56.87 0 50 -0.0
24/03/2017
56.51
 53,160 56.56 56.96 55.83 0 0 0
23/03/2017
56.56
 98,540 55.83 56.69 55.61 0 0 0
22/03/2017
55.83
 127,500 55.15 56.06 55.11 0 0 0
21/03/2017
55.15
 134,840 55.24 55.83 54.34 10 0 0.0
20/03/2017
55.24
 82,730 55.88 56.24 55.24 0 0 0
17/03/2017
55.88
 86,570 55.83 56.28 54.70 20,890 20,890 0
16/03/2017
55.83
 68,200 55.43 56.42 55.15 50 0 0.0
15/03/2017
55.43
 48,950 56.10 56.42 55.38 6,720 0 0.8
14/03/2017
56.10
 94,340 56.24 56.51 55.15 25,150 25,000 0.0
13/03/2017
56.24
 110,440 54.75 56.51 53.84 0 50 -0.0
10/03/2017
54.75
 79,270 55.56 55.83 54.25 400 6,720 -0.8
09/03/2017
55.56
 78,780 54.34 56.06 54.25 0 150 -0.0
08/03/2017
54.34
 39,820 54.97 55.15 54.07 0 0 0
07/03/2017
54.97
 308,000 51.99 55.15 52.03 100 400 -0.0
06/03/2017
51.99
 31,240 51.99 52.44 51.67 0 0 0
03/03/2017
51.99
 62,530 51.94 51.99 51.22 0 0 0
02/03/2017
51.94
 26,610 51.90 51.99 51.58 0 100 -0.0
01/03/2017
51.90
 22,590 51.54 52.44 51.09 0 0 0
28/02/2017
51.54
 53,970 51.99 52.67 51.54 0 0 0
27/02/2017
51.99
 66,350 52.40 52.40 51.63 0 0 0
24/02/2017
52.40
 51,900 52.40 52.44 51.81 0 0 0
23/02/2017
52.40
 74,570 52.85 52.89 51.99 60,000 60,000 0
22/02/2017
52.85
 244,180 50.63 53.07 51.31 18,060 0 2.0
21/02/2017
50.63
 54,720 50.50 50.63 49.96 10 0 0.0
20/02/2017
50.50
 19,080 50.86 51.09 50.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |