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)
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
03/05/2024
96.74
 8,500 97.00 97.00 96.66 100 100 0
02/05/2024
97.00
 8,900 97.17 97.25 96.32 1,000 1,900 -0.1
26/04/2024
97.25
 11,500 96.91 97.42 96.91 0 1,000 -0.1
25/04/2024
96.91
 13,000 96.32 97.17 96.32 0 200 -0.0
24/04/2024
96.32
 7,600 95.46 98.02 95.46 1,000 700 0.0
23/04/2024
95.29
 13,200 95.04 95.29 94.61 100 0 0.0
22/04/2024
94.78
 30,100 94.78 95.38 94.61 1,400 1,700 -0.0
19/04/2024
94.87
 33,600 97.17 97.17 94.70 0 700 -0.1
17/04/2024
97.51
 3,600 95.63 97.68 95.46 200 0 0.0
16/04/2024
97.68
 14,900 92.91 97.68 92.91 2,000 500 0.2
15/04/2024
97.59
 12,600 97.77 98.36 97.59 200 2,100 -0.2
12/04/2024
98.87
 7,900 97.68 101.86 97.00 100 0 0.0
11/04/2024
97.59
 13,200 98.53 98.53 97.51 300 1,000 -0.1
10/04/2024
97.94
 6,500 97.34 97.94 97.34 0 1,400 -0.2
09/04/2024
97.59
 9,000 96.32 98.02 96.32 100 0 0.0
08/04/2024
98.02
 9,800 98.36 98.36 97.17 1,300 100 0.1
05/04/2024
98.36
 4,500 97.25 98.62 97.25 1,800 0 0.2
04/04/2024
98.11
 6,700 98.45 98.79 98.02 1,000 0 0.1
03/04/2024
98.45
 17,100 99.13 99.13 98.11 800 100 0.1
02/04/2024
98.87
 5,600 99.21 99.21 98.11 500 0 0.1
01/04/2024
99.21
 22,600 98.62 99.21 97.17 5,900 1,200 0.5
29/03/2024
99.21
 10,800 99.30 100.41 99.13 5,000 700 0.5
28/03/2024
99.13
 17,800 99.21 99.73 99.04 0 3,400 -0.4
27/03/2024
99.13
 15,700 99.56 99.56 98.53 200 0 0.0
26/03/2024
99.56
 18,500 99.13 99.81 98.70 0 0 0
25/03/2024
99.13
 16,600 99.30 101.00 98.62 100 0 0.0
22/03/2024
99.04
 18,100 99.13 100.49 98.53 100 700 -0.1
21/03/2024
99.47
 13,300 99.38 100.41 98.87 400 400 0
20/03/2024
99.38
 16,300 102.20 102.20 98.87 700 0 0.1
19/03/2024
100.58
 33,800 100.24 102.71 100.15 1,000 1,200 -0.0
18/03/2024
100.24
 97,400 97.94 101.00 96.32 1,100 1,400 -0.0
15/03/2024
94.61
 16,900 95.46 95.46 93.93 600 100 0.1
14/03/2024
95.46
 20,300 96.15 96.15 95.46 200 3,000 -0.3
13/03/2024
96.15
 30,300 94.87 96.57 94.87 6,100 100 0.7
12/03/2024
94.78
 19,300 93.76 95.29 93.76 7,600 0 0.8
11/03/2024
93.76
 15,000 94.36 95.72 93.76 0 2,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |