CTCP Dược Hậu Giang (dhg)

103.40
0.50
(0.49%)
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) 		0.80 0.78% 370,800 54,400 5.6
102
106.90
103.40
2 tháng
(2025-11-28) 		0.30 0.29% 762,300 116,600 12.0
101.10
106.90
103.40
3 tháng
(2025-10-29) 		-5.10 -4.72% 1,172,800 138,500 14.3
101.10
108
103.40
6 tháng
(2025-07-31) 		0.90 0.88% 2,107,500 184,100 19.1
100.80
108.10
103.40
12 tháng
(2025-02-03) 		7.21 7.54% 5,146,300 326,051 31.1
84.55
108.10
103.40
24 tháng
(2024-02-07) 		11.44 12.51% 11,224,000 122,963 8.5
84.55
108.10
103.40
36 tháng
(2023-02-13) 		21.94 27.09% 19,474,100 -351,727 -42.3
75.76
118.99
103.40
60 tháng
(2021-02-22) 		25.62 33.16% 30,767,500 -819,049 -94.3
66.01
118.99
103.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
91.44
 51,300 93.42 93.89 90.40 3,000 800 0.2
10/04/2025
90.40
 24,800 90.40 90.40 90.40 500 3,200 -0.3
09/04/2025
84.55
 62,000 83.04 85.87 82.10 400 5,600 -0.5
08/04/2025
85.68
 53,700 88.61 88.61 83.04 4,200 7,000 -0.3
04/04/2025
87.67
 55,100 83.99 87.67 83.61 5,000 3,600 0.1
03/04/2025
89.18
 67,700 89.65 93.42 88.33 7,600 1,700 0.6
02/04/2025
94.08
 10,300 94.27 94.27 93.99 0 1,000 -0.1
01/04/2025
94.27
 3,900 94.37 94.37 94.18 0 0 0
31/03/2025
94.37
 16,500 94.37 94.37 93.80 0 1,800 -0.2
28/03/2025
94.37
 3,200 95.50 95.50 94.37 100 400 -0.0
27/03/2025
94.37
 13,500 94.37 95.22 94.37 400 1,800 -0.1
26/03/2025
94.37
 10,700 94.46 94.46 94.18 300 1,400 -0.1
25/03/2025
94.37
 4,100 94.56 94.56 94.37 0 0 0
24/03/2025
94.56
 7,600 94.37 94.56 94.37 200 600 -0.0
21/03/2025
94.56
 12,100 94.37 95.12 94.37 0 0 0
20/03/2025
94.65
 5,900 94.74 94.74 94.65 100 723 -0.1
19/03/2025
94.74
 10,900 95.31 95.69 94.65 0 500 -0.1
18/03/2025
94.65
 13,100 94.46 95.31 94.46 300 600 -0.0
17/03/2025
95.03
 8,800 95.78 95.78 94.93 2,000 3,120 -0.1
14/03/2025
95.31
 29,900 96.06 96.06 94.56 300 0 0.0
13/03/2025
94.84
 18,200 95.50 95.59 94.84 900 0 0.1
12/03/2025
95.50
 19,900 96.16 96.16 95.31 0 0 0
11/03/2025
95.50
 14,400 95.31 95.78 94.84 1,200 3 0.1
10/03/2025
95.31
 20,100 95.50 95.97 94.84 100 1,300 -0.1
07/03/2025
95.40
 15,900 95.69 95.78 95.31 0 4,202 -0.4
06/03/2025
95.50
 14,100 96.06 96.25 95.50 3,300 100 0.3
05/03/2025
95.97
 15,700 96.25 96.73 95.78 1,600 1,510 0.0
04/03/2025
96.44
 9,400 95.88 96.63 95.88 2,000 0 0.2
03/03/2025
95.97
 10,100 96.06 96.06 95.59 600 1,576 -0.1
28/02/2025
95.78
 17,100 95.31 96.16 95.31 200 2,159 -0.2
27/02/2025
95.59
 5,800 95.59 95.59 95.40 1,200 6 0.1
26/02/2025
95.59
 13,200 95.50 96.25 95.31 4,800 0 0.5
25/02/2025
95.50
 17,400 95.59 95.59 94.37 1,100 323 0.1
24/02/2025
95.50
 34,300 95.40 95.78 95.31 6,622 0 0.7
21/02/2025
95.40
 30,700 95.40 95.88 95.31 1,700 2,332 -0.1
20/02/2025
95.40
 28,800 95.50 96.25 95.31 1,400 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |