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)
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
24/06/2024
100.26
 36,300 99.55 101.32 99.55 4,500 1,700 0.3
21/06/2024
101.76
 15,300 101.40 102.20 101.40 0 6,100 -0.7
20/06/2024
102.20
 17,200 101.40 102.20 101.32 2,200 5,500 -0.4
19/06/2024
102.11
 18,000 102.81 102.81 101.32 100 600 -0.1
18/06/2024
102.55
 24,200 101.49 102.81 101.49 2,100 0 0.2
17/06/2024
101.67
 29,700 101.32 102.11 101.05 500 2,600 -0.2
14/06/2024
102.20
 29,400 101.49 102.64 101.40 900 0 0.1
13/06/2024
101.76
 34,400 102.28 102.90 101.58 200 100 0.0
12/06/2024
102.72
 18,500 104.31 104.31 102.64 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 40%
11/06/2024
103.61
 28,100 104.66 105.72 103.61 1,000 1,200 -0.0
10/06/2024
104.84
 104,900 103.99 105.27 103.56 2,200 0 0.3
07/06/2024
103.56
 55,400 103.99 103.99 103.22 2,200 0 0.3
06/06/2024
103.48
 48,800 103.82 103.90 103.13 100 0 0.0
05/06/2024
103.31
 60,000 104.84 104.84 103.22 500 700 -0.0
04/06/2024
103.99
 13,000 105.52 105.61 102.71 300 1,800 -0.2
03/06/2024
103.39
 47,700 105.01 105.18 102.28 4,100 500 0.4
31/05/2024
105.18
 54,400 105.69 105.95 103.99 400 1,300 -0.1
30/05/2024
105.27
 83,500 104.84 106.29 103.13 500 600 -0.0
29/05/2024
102.11
 40,800 100.49 102.20 100.49 0 200 -0.0
28/05/2024
100.24
 29,700 100.07 100.49 99.56 0 3,700 -0.4
27/05/2024
100.07
 14,000 99.90 100.24 99.73 100 600 -0.1
24/05/2024
100.07
 89,800 100.49 100.49 99.04 0 0 0
23/05/2024
98.96
 13,700 98.70 98.96 98.45 600 1,600 -0.1
22/05/2024
98.70
 16,000 98.79 99.30 97.94 0 4,500 -0.5
21/05/2024
98.79
 8,400 98.87 98.87 98.53 0 100 -0.0
20/05/2024
98.62
 15,200 98.45 98.96 98.02 200 500 -0.0
17/05/2024
98.53
 6,700 98.19 99.73 98.19 755 1,590 -0.1
16/05/2024
98.53
 19,600 98.87 99.30 98.45 200 10,600 -1.2
15/05/2024
99.21
 8,700 99.38 99.38 98.87 0 100 -0.0
14/05/2024
99.38
 11,700 98.53 99.56 98.53 500 4,500 -0.5
13/05/2024
99.47
 31,500 98.02 99.64 97.94 1,400 1,100 0.0
10/05/2024
97.34
 10,200 97.08 97.34 96.74 0 2,400 -0.3
09/05/2024
96.83
 7,500 96.32 97.17 96.32 300 0 0.0
08/05/2024
95.98
 7,400 96.32 97.51 95.72 400 1,200 -0.1
07/05/2024
96.32
 15,400 96.32 96.57 95.46 200 4,900 -0.5
06/05/2024
92.91
 28,200 96.74 98.02 92.91 500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |