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
(2025-11-04) 		0.30 0.29% 267,000 2,200 0.2
102.50
104.50
103.70
2 tháng
(2025-10-06) 		1.20 1.18% 817,900 22,800 2.5
101
108.10
103.70
3 tháng
(2025-09-05) 		0.70 0.68% 1,010,800 22,000 2.4
101
108.10
103.70
6 tháng
(2025-06-09) 		5.40 5.52% 2,097,900 146,200 15.3
97.80
108.10
103.70
12 tháng
(2024-12-09) 		10.41 11.22% 5,398,100 225,948 20.7
84.55
108.10
103.70
24 tháng
(2023-12-15) 		17.71 20.71% 11,124,200 -16,557 -5.6
84.30
108.10
103.70
36 tháng
(2022-12-20) 		32.65 46.27% 19,107,300 -423,885 -48.9
69.81
118.99
103.70
60 tháng
(2020-12-30) 		23.54 29.55% 30,625,390 -1,117,059 -125.1
66.01
118.99
103.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
95.31
 52,200 95.31 95.78 95.12 500 0 0.1
18/02/2025
95.31
 19,100 94.37 95.31 94.37 800 400 0.0
17/02/2025
94.84
 29,600 94.74 95.78 94.65 440 3,006 -0.3
14/02/2025
95.03
 34,400 94.84 96.16 94.74 500 1,100 -0.1
13/02/2025
94.65
 23,200 95.78 96.25 94.65 0 900 -0.1
12/02/2025
95.78
 8,400 96.25 97.01 95.78 300 400 -0.0
11/02/2025
96.16
 21,500 95.31 97.10 95.31 400 0 0.0
10/02/2025
95.31
 20,000 96.63 96.63 95.31 700 0 0.1
07/02/2025
96.63
 13,300 96.73 97.10 96.16 200 0 0.0
06/02/2025
96.82
 42,900 95.59 96.82 95.31 200 0 0.0
05/02/2025
95.50
 10,600 96.54 96.54 95.31 2,800 0 0.3
04/02/2025
95.31
 7,100 95.50 95.50 94.46 400 0 0.0
03/02/2025
95.69
 20,400 95.88 95.88 91.06 2,502 1,300 0.1
24/01/2025
95.88
 10,900 95.78 96.73 95.31 500 700 -0.0
23/01/2025
95.78
 26,500 95.97 95.97 94.37 406 0 0.0
22/01/2025
95.97
 55,800 95.78 95.97 93.42 5,700 100 0.6
21/01/2025
95.78
 44,400 97.48 97.48 95.40 7,600 1,100 0.7
20/01/2025
97.48
 10,100 97.01 98.61 97.01 100 200 -0.0
17/01/2025
96.91
 11,300 96.82 97.67 96.82 2,100 300 0.2
16/01/2025
96.82
 8,500 97.29 98.05 96.63 3,000 0 0.3
15/01/2025
96.63
 15,600 96.73 97.20 96.35 0 0 0
14/01/2025
96.73
 6,600 97.10 97.10 96.25 0 100 -0.0
13/01/2025
96.82
 5,700 97.20 97.20 96.25 0 0 0
10/01/2025
96.73
 8,100 97.67 97.67 96.73 0 300 -0.0
09/01/2025
96.63
 10,400 97.39 98.14 96.54 900 1,407 -0.1
08/01/2025
97.39
 9,300 97.39 98.14 97.20 2,200 800 0.1
07/01/2025
97.29
 9,700 97.67 97.67 96.91 3,200 200 0.3
06/01/2025
97.48
 34,000 97.48 99.08 96.25 2,900 2,956 -0.0
03/01/2025
97.48
 14,900 97.86 97.86 97.20 0 200 -0.0
02/01/2025
97.86
 6,900 97.95 98.05 97.20 0 1,250 -0.1
31/12/2024
98.05
 13,200 98.24 98.24 97.20 1,000 300 0.1
30/12/2024
97.29
 26,000 98.14 98.14 97.20 2,800 600 0.2
27/12/2024
98.14
 20,700 99.84 99.84 98.14 611 1,900 -0.1
26/12/2024
99.84
 11,600 100.03 100.03 99.18 800 1,900 -0.1
25/12/2024
99.93
 47,100 101.26 101.92 99.27 3,500 3,800 -0.0
24/12/2024: Cổ tức tiền mặt tỉ lệ: 40%
24/12/2024
101.07
 19,400 100.97 101.44 100.97 4,100 170 0.4
23/12/2024
101.07
 96,900 99.70 101.52 99.70 400 4,670 -0.5
20/12/2024
100.16
 29,700 100.88 101.34 99.61 1,100 2,500 -0.2
19/12/2024
100.88
 30,100 101.34 101.70 100.70 200 3,400 -0.4
18/12/2024
101.70
 139,400 98.61 103.70 98.16 2,800 2,411 0.0
17/12/2024
97.79
 15,000 97.70 97.97 97.70 0 54 -0.0
16/12/2024
97.34
 19,100 97.88 97.88 97.34 1,800 0 0.2
13/12/2024
97.79
 23,100 97.79 98.25 97.34 300 1,000 -0.1
12/12/2024
97.79
 41,100 99.16 99.16 96.52 1,500 102 0.1
11/12/2024
98.25
 88,300 95.61 100.98 95.61 0 2,300 -0.3
10/12/2024
95.06
 54,400 93.88 95.06 93.88 31,800 30,900 0.1
09/12/2024
92.79
 22,400 92.42 92.79 91.79 1,200 0 0.1
06/12/2024
92.61
 29,100 93.24 93.61 92.42 1,100 300 0.1
05/12/2024
93.42
 21,900 92.79 93.61 90.97 3,100 900 0.2
04/12/2024
93.42
 21,000 94.97 94.97 92.79 300 200 0.0
03/12/2024
94.24
 48,700 93.24 94.43 92.88 1,200 400 0.1
02/12/2024
92.42
 19,100 91.88 93.52 91.88 300 1,500 -0.1
29/11/2024
91.88
 17,300 91.61 92.79 91.42 800 0 0.1
28/11/2024
91.42
 27,800 90.42 93.88 90.42 2,100 1,000 0.1
27/11/2024
90.88
 8,200 90.60 90.97 90.60 400 800 -0.0
26/11/2024
91.06
 18,600 90.33 91.24 90.33 1,900 1,506 0.0
25/11/2024
90.51
 17,200 91.06 91.24 90.06 400 1,305 -0.1
22/11/2024
90.97
 8,900 90.70 91.42 90.60 100 400 -0.0
21/11/2024
90.60
 19,300 90.79 90.79 89.70 800 0 0.1
20/11/2024
90.70
 7,000 90.97 90.97 90.06 501 300 0.0
19/11/2024
90.70
 8,400 91.51 91.51 90.70 0 200 -0.0
18/11/2024
90.70
 32,300 90.97 90.97 89.70 1,700 1,200 0.1
15/11/2024
90.79
 61,700 93.42 93.42 89.60 2,500 45,200 -4.2
14/11/2024
93.42
 3,600 93.24 94.06 93.24 500 0 0.1
13/11/2024
93.33
 22,600 92.97 94.15 92.97 0 700 -0.1
12/11/2024
93.06
 16,700 94.06 94.06 92.88 300 0 0.0
11/11/2024
93.52
 40,300 93.61 94.61 92.79 300 0 0.0
08/11/2024
93.61
 14,300 95.79 95.79 93.61 300 900 -0.1
07/11/2024
93.52
 8,900 93.24 94.15 93.24 700 200 0.1
06/11/2024
93.15
 46,500 93.70 93.70 92.79 0 0 0
05/11/2024
94.43
 18,800 94.61 94.61 93.42 1,100 2,200 -0.1
04/11/2024
94.61
 15,400 95.52 95.52 94.06 0 0 0
01/11/2024
94.79
 28,500 95.15 95.24 94.79 100 400 -0.0
31/10/2024
95.15
 8,700 95.52 95.79 95.06 0 600 -0.1
30/10/2024
95.34
 4,400 96.06 96.15 95.34 100 0 0.0
29/10/2024
96.06
 21,000 95.06 96.43 95.06 0 0 0
28/10/2024
95.06
 6,200 95.97 95.97 95.06 2,200 0 0.2
25/10/2024
95.06
 10,700 95.52 95.61 94.70 1,000 2,500 -0.2
24/10/2024
95.52
 15,500 95.52 95.97 95.43 100 0 0.0
23/10/2024
95.52
 15,400 95.61 95.61 95.15 100 0 0.0
22/10/2024
95.97
 26,200 96.24 96.61 95.70 300 0 0.0
21/10/2024
96.24
 63,700 96.97 97.97 95.97 36,300 18,600 1.9
18/10/2024
97.06
 13,700 96.88 97.34 96.70 0 0 0
17/10/2024
96.79
 9,900 96.97 97.34 96.61 1,000 700 0.0
16/10/2024
96.97
 2,700 97.06 97.34 96.97 200 0 0.0
15/10/2024
97.06
 32,600 96.97 97.61 96.97 20,000 0 2.1
14/10/2024
96.97
 8,900 97.61 97.61 96.88 0 200 -0.0
11/10/2024
97.61
 22,200 97.97 97.97 96.88 200 2,100 -0.2
10/10/2024
97.79
 17,700 97.43 98.06 97.25 200 0 0.0
09/10/2024
97.34
 79,400 96.70 97.61 96.70 45,300 1,100 4.7
08/10/2024
96.61
 7,400 96.52 96.61 95.97 100 600 -0.1
07/10/2024
96.43
 17,600 97.97 97.97 96.43 100 2,000 -0.2
04/10/2024
96.88
 14,800 97.25 97.34 96.88 100 1,100 -0.1
03/10/2024
97.34
 10,500 97.97 97.97 97.34 0 900 -0.1
02/10/2024
97.34
 12,200 98.34 98.34 97.34 200 100 0.0
01/10/2024
97.70
 17,300 97.79 98.52 97.34 400 200 0.0
30/09/2024
97.43
 12,400 98.16 98.16 97.43 400 800 -0.0
27/09/2024
97.61
 21,300 97.43 98.61 97.43 1,200 6,500 -0.6
26/09/2024
97.79
 29,100 98.25 98.25 97.34 500 5,000 -0.5
25/09/2024
97.79
 51,200 97.97 98.70 97.79 17,200 200 1.8

Chính sách bảo mật | Điều khoản sử dụng |