CTCP Dược Hậu Giang (dhg)

103.40
0
(0%)
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)
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
24/09/2024
97.97
 16,800 97.79 98.06 97.79 0 200 -0.0
23/09/2024
97.79
 11,100 98.16 98.25 97.79 200 100 0.0
20/09/2024
98.16
 12,100 98.79 98.88 97.79 200 0 0.0
19/09/2024
97.88
 13,100 97.88 98.06 97.34 700 0 0.1
18/09/2024
97.88
 16,300 97.25 98.25 97.25 100 1,200 -0.1
17/09/2024
97.61
 6,000 97.25 98.06 97.06 0 200 -0.0
16/09/2024
96.97
 9,000 96.97 97.79 96.88 100 900 -0.1
13/09/2024
96.97
 13,100 97.97 97.97 96.88 300 500 -0.0
12/09/2024
97.43
 5,300 97.15 98.16 97.15 900 500 0.0
11/09/2024
97.15
 12,500 97.79 97.79 96.88 200 1,400 -0.1
10/09/2024
97.34
 44,500 97.34 98.25 97.34 25,500 27,000 -0.2
09/09/2024
97.43
 30,000 97.06 99.16 96.97 0 0 0
06/09/2024
97.97
 4,600 97.70 97.97 97.34 300 0 0.0
05/09/2024
97.79
 8,200 98.79 99.16 97.52 800 0 0.1
04/09/2024
98.79
 18,400 97.79 99.16 97.15 1,600 0 0.2
30/08/2024
98.06
 15,900 97.52 98.25 97.34 9,200 1,200 0.9
29/08/2024
97.52
 5,000 97.34 97.97 97.34 0 1,600 -0.2
28/08/2024
97.34
 30,500 96.88 98.06 96.88 19,800 200 2.1
27/08/2024
96.70
 16,000 96.79 96.88 96.70 100 2,800 -0.3
26/08/2024
96.79
 21,600 97.34 97.34 96.52 500 8,700 -0.9
23/08/2024
97.25
 45,000 97.52 97.52 96.15 11,900 8,400 0.4
22/08/2024
97.43
 34,100 97.34 97.79 96.97 1,600 10,600 -1.0
21/08/2024
97.25
 19,300 96.97 97.34 96.88 1,700 10,900 -1.0
20/08/2024
96.97
 44,400 96.43 96.97 95.97 1,000 22,100 -2.2
19/08/2024
96.52
 53,000 96.52 96.88 95.70 1,500 14,900 -1.4
16/08/2024
96.43
 35,600 95.97 96.88 95.97 1,800 19,600 -1.9
15/08/2024
95.97
 23,000 96.15 96.88 95.97 2,500 0 0.3
14/08/2024
96.15
 24,000 97.52 97.70 95.97 0 0 0
13/08/2024
97.52
 16,700 97.70 97.70 97.15 0 300 -0.0
12/08/2024
97.70
 21,000 98.06 98.88 97.61 0 1,000 -0.1
09/08/2024
98.06
 9,800 98.88 98.88 97.61 1,700 626 0.1
08/08/2024: Cổ tức tiền mặt tỉ lệ: 35%
08/08/2024
97.70
 12,700 96.52 99.16 96.52 0 2,200 -0.2
07/08/2024
97.79
 33,500 98.14 99.02 97.79 400 0 0.0
06/08/2024
98.06
 53,600 97.97 99.38 97.79 400 0 0.0
05/08/2024
97.88
 52,100 99.38 100.35 97.79 300 11,400 -1.2
02/08/2024
99.38
 21,400 99.64 99.64 98.23 900 400 0.1
01/08/2024
99.55
 24,600 101.23 101.23 99.11 800 700 0.0
31/07/2024
100.26
 23,100 99.38 100.52 99.11 2,200 2,700 -0.1
30/07/2024
99.11
 17,700 98.76 99.64 98.41 500 8,900 -0.9
29/07/2024
99.02
 24,000 98.85 99.47 98.23 500 8,900 -0.9
26/07/2024
98.67
 23,000 98.58 98.76 97.88 200 500 -0.0
25/07/2024
98.58
 12,900 98.50 98.85 97.62 0 2,100 -0.2
24/07/2024
98.50
 32,200 99.47 99.47 97.26 1,300 3,200 -0.2
23/07/2024
97.79
 43,800 97.97 99.20 96.91 3,800 1,500 0.3
22/07/2024
97.97
 90,900 99.99 99.99 96.91 800 800 0.0
19/07/2024
99.99
 59,000 103.87 103.87 99.99 2,200 1,000 0.1
18/07/2024
101.32
 80,400 103.96 104.05 99.38 2,600 2,500 0.0
17/07/2024
103.78
 77,100 110.92 110.92 103.61 200 1,200 -0.1
16/07/2024
106.16
 197,300 100.26 106.16 100.26 2,600 11,800 -1.1
15/07/2024
99.29
 40,700 99.20 99.29 98.23 1,500 22,400 -2.3
12/07/2024
98.23
 10,800 98.23 98.67 98.14 0 500 -0.1
11/07/2024
97.79
 95,500 97.35 98.67 96.65 4,900 66,700 -6.8
10/07/2024
97.26
 78,900 98.41 98.41 96.91 1,200 24,100 -2.5
09/07/2024
98.41
 33,900 98.58 98.67 98.23 2,400 14,300 -1.3
08/07/2024
98.58
 50,800 99.64 99.73 98.41 100 10,000 -1.1
05/07/2024
99.64
 19,600 100.52 100.52 99.55 1,600 7,300 -0.6
04/07/2024
100.52
 13,500 100.61 100.61 99.99 3,300 6,000 -0.3
03/07/2024
99.99
 5,000 100.43 100.43 99.99 400 1,900 -0.2
02/07/2024
99.91
 6,000 100.52 100.52 99.82 0 2,000 -0.2
01/07/2024
99.82
 6,300 99.82 100.61 99.82 600 0 0.1
28/06/2024
99.82
 7,500 100.70 100.70 99.64 100 0 0.0
27/06/2024
99.82
 4,000 99.64 100.87 99.64 0 300 -0.0
26/06/2024
99.55
 19,900 99.99 100.17 99.55 0 0 0
25/06/2024
99.99
 16,500 100.26 101.32 99.64 0 5,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |