CTCP Dược Hậu Giang (dhg)

101.30
0.50
(0.50%)
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
(2026-02-11) 		-2.60 -2.51% 232,300 7,300 0.7
99
104.70
101.30
2 tháng
(2026-01-12) 		-3.40 -3.26% 694,600 46,400 4.8
99
106.90
101.30
3 tháng
(2025-12-15) 		-1.10 -1.08% 1,014,700 107,300 11.0
99
106.90
101.30
6 tháng
(2025-09-15) 		-1.70 -1.66% 2,094,100 138,800 14.4
99
108.10
101.30
12 tháng
(2025-03-18) 		6.15 6.50% 4,937,100 313,824 29.9
84.55
108.10
101.30
24 tháng
(2024-03-25) 		1.67 1.69% 11,041,800 128,177 9.1
84.55
108.10
101.30
36 tháng
(2023-03-29) 		23.97 31.19% 19,598,900 -447,633 -52.3
75.76
118.99
101.30
60 tháng
(2021-04-08) 		24.60 32.28% 30,873,300 -783,449 -90.8
66.01
118.99
101.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |