CTCP Dược Hậu Giang (dhg)

103.70
0.30
(0.29%)
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)
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
08/03/2024
94.19
 27,200 96.32 96.32 93.93 300 9,200 -1.0
07/03/2024
96.32
 48,300 92.82 97.17 92.82 200 400 -0.0
06/03/2024
92.40
 9,100 92.99 93.25 92.22 0 0 0
05/03/2024
92.82
 13,700 93.16 93.76 92.22 0 3,700 -0.4
04/03/2024
93.16
 12,300 92.91 94.01 92.57 0 800 -0.1
01/03/2024
92.82
 23,000 93.67 93.67 92.05 0 0 0
29/02/2024
92.91
 22,700 93.59 93.59 92.05 300 0 0.0
28/02/2024
92.22
 22,000 93.08 93.50 92.05 301 0 0.0
27/02/2024
92.91
 12,500 92.74 92.91 92.05 0 300 -0.0
26/02/2024
92.65
 9,900 92.31 92.65 91.20 0 100 -0.0
23/02/2024
92.48
 17,300 93.25 94.61 92.05 0 1,059 -0.1
22/02/2024
93.25
 6,000 93.42 93.42 92.91 503 11 0.1
21/02/2024
93.76
 12,800 95.21 95.21 93.33 2 900 -0.1
20/02/2024
94.10
 38,800 92.14 94.61 92.14 0 700 -0.1
19/02/2024
92.14
 18,400 90.78 92.82 90.43 0 2,200 -0.2
16/02/2024
90.78
 7,800 91.20 91.29 90.35 800 0 0.1
15/02/2024
91.37
 7,000 91.46 91.63 90.86 0 350 -0.0
07/02/2024
91.46
 10,000 90.35 91.63 90.35 6,100 0 0.7
06/02/2024
90.35
 11,300 89.84 90.35 89.75 2,300 320 0.2
05/02/2024
90.35
 9,200 89.84 90.61 89.75 0 0 0
02/02/2024
90.43
 4,200 91.20 91.20 90.35 0 1,000 -0.1
01/02/2024
90.35
 11,600 87.88 90.78 87.88 800 4,800 -0.4
31/01/2024
90.35
 5,800 91.97 91.97 90.35 200 0 0.0
30/01/2024
91.12
 12,700 91.80 91.80 90.35 600 0 0.1
29/01/2024
90.86
 15,800 91.20 91.88 90.86 3,200 200 0.3
26/01/2024
90.86
 7,800 91.97 91.97 90.86 200 0 0.0
25/01/2024
92.05
 25,400 91.97 92.48 91.97 500 0 0.1
24/01/2024
91.97
 24,200 91.63 92.74 91.20 4,700 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |