CTCP Dược Hậu Giang (dhg)

103.50
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
(2025-12-29) 		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)
31/08/2023
100.58
 30,900 99.21 100.92 99.30 700 1,100 -0.0
30/08/2023
99.21
 27,500 98.19 99.21 98.02 2,600 3,500 -0.1
29/08/2023
98.19
 27,200 99.13 99.73 98.19 1,000 0 0.1
28/08/2023
99.13
 25,100 98.62 99.30 98.62 0 0 0
25/08/2023
98.62
 26,900 97.08 98.87 96.91 0 14,300 -1.6
24/08/2023
97.08
 30,800 97.00 97.17 96.40 200 7,700 -0.9
23/08/2023
97.00
 21,000 97.17 97.17 96.66 700 10,200 -1.1
22/08/2023
97.17
 55,300 98.02 98.02 96.32 1,300 7,400 -0.7
21/08/2023
98.02
 16,800 98.02 98.70 97.34 100 300 -0.0
18/08/2023
98.02
 80,600 98.02 100.58 97.17 34,000 2,200 3.7
17/08/2023
98.02
 102,100 99.98 99.98 98.02 0 25,300 -2.9
16/08/2023
99.98
 16,200 102.20 102.20 99.90 200 600 -0.0
15/08/2023
102.20
 54,000 98.87 102.20 98.87 30,300 6,600 2.8
14/08/2023
98.87
 23,300 98.87 99.73 98.19 0 200 -0.0
11/08/2023
98.87
 24,700 98.87 99.30 98.02 100 1,400 -0.2
10/08/2023
98.87
 40,100 99.81 100.58 98.87 400 800 -0.0
09/08/2023
99.81
 28,500 100.49 102.20 99.81 700 200 0.1
08/08/2023
100.49
 72,000 101.35 101.35 99.56 700 18,000 -2.0
07/08/2023
101.35
 35,300 102.03 102.11 100.58 2,200 3,100 -0.1
04/08/2023
102.03
 19,300 102.54 103.13 101.77 1,400 1,800 -0.0
03/08/2023
102.54
 42,400 102.03 103.56 102.03 900 800 0.0
02/08/2023
102.03
 20,700 101.43 103.48 101.35 2,000 1,300 0.1
01/08/2023
101.43
 90,200 104.84 105.18 101.43 1,600 4,300 -0.3
31/07/2023
104.84
 42,500 99.73 104.84 99.73 1,400 2,300 -0.1
28/07/2023
99.73
 131,800 101.52 102.20 98.45 6,500 8,200 -0.2
27/07/2023
101.52
 203,100 106.54 106.54 100.75 2,000 5,300 -0.4
26/07/2023
106.54
 52,600 105.78 106.63 105.69 2,900 2,200 0.1
25/07/2023
105.78
 100,800 106.29 108.08 105.69 2,600 200 0.3
24/07/2023
106.29
 272,400 110.72 110.72 104.41 4,100 19,700 -1.9
21/07/2023
110.72
 242,900 118.99 118.99 110.72 5,600 100 0.7
20/07/2023
118.99
 56,900 118.31 119.33 116.77 21,000 14,800 0.8
19/07/2023
118.31
 208,700 110.64 118.31 110.64 5,700 2,900 0.4
18/07/2023
110.64
 92,900 108.25 110.81 108.25 2,800 1,800 0.1
17/07/2023
108.25
 70,800 110.29 110.72 108.25 200 2,400 -0.3
14/07/2023
110.29
 69,300 112.60 112.60 110.04 10,100 1,000 1.2
13/07/2023
112.60
 29,900 112.94 114.98 112.51 500 1,800 -0.2
12/07/2023
112.94
 13,700 114.22 114.90 112.51 2,600 600 0.3
11/07/2023
114.22
 25,200 115.07 115.41 113.96 600 200 0.1
10/07/2023
115.07
 38,000 114.98 116.77 112.60 2,200 500 0.2
07/07/2023
114.98
 48,700 111.57 115.58 111.23 1,000 600 0.1
06/07/2023
111.57
 50,300 113.11 113.11 109.95 1,000 600 0.1
05/07/2023
113.11
 11,200 110.72 113.53 111.49 400 400 0.0
04/07/2023
110.72
 37,500 114.05 114.05 110.38 1,300 500 0.1
03/07/2023
114.05
 38,400 109.53 114.05 109.53 800 1,700 -0.1
30/06/2023
109.53
 43,700 109.95 111.66 109.10 500 0 0.1
29/06/2023
109.95
 27,600 112.34 112.34 109.95 300 11,200 -1.4
28/06/2023
112.34
 17,100 113.62 114.22 110.81 100 400 -0.0
27/06/2023
113.62
 61,900 109.36 114.90 106.80 1,800 4,400 -0.3
26/06/2023
109.36
 43,000 105.35 110.38 104.50 10,600 700 1.3
23/06/2023
105.35
 13,500 104.50 106.46 104.07 1,700 1,200 0.1
22/06/2023
104.50
 32,100 104.84 106.97 103.99 500 1,700 -0.1
21/06/2023
104.84
 27,100 108.25 108.25 104.84 700 100 0.1
20/06/2023
108.25
 35,000 105.69 110.38 105.61 700 4,300 -0.5
19/06/2023
105.69
 15,200 105.69 106.97 103.99 8,500 4,000 0.6
16/06/2023
105.69
 58,900 107.14 107.14 105.27 200 400 -0.0
15/06/2023
107.14
 25,800 105.69 107.14 103.56 1,300 3,100 -0.2
14/06/2023
105.69
 10,700 107.23 107.40 104.84 200 4,900 -0.6
13/06/2023
107.23
 36,900 108.16 108.16 102.28 8,500 2,200 0.8
12/06/2023
108.16
 62,800 107.57 110.55 105.10 5,700 800 0.6
09/06/2023
107.57
 127,700 100.58 107.57 100.49 3,000 3,500 -0.1
08/06/2023
100.58
 175,300 95.63 102.28 95.63 200 18,100 -2.1
07/06/2023
95.63
 15,900 95.63 95.98 94.61 100 500 -0.0
06/06/2023
95.63
 17,800 94.01 95.63 94.87 1,200 0 0.1
05/06/2023
94.01
 62,800 95.46 96.23 93.76 300 100 0.0
02/06/2023
95.46
 49,600 96.32 96.49 95.46 8,500 4,300 0.5
01/06/2023
96.32
 56,200 93.84 96.32 92.91 8,700 1,400 0.8
31/05/2023
93.84
 71,500 95.63 95.63 93.33 9,100 0 1.0
30/05/2023
95.63
 47,700 92.91 96.32 92.91 5,800 100 0.6
29/05/2023
92.91
 46,800 95.46 95.46 92.48 5,800 700 0.6
26/05/2023
95.46
 66,200 97.25 98.02 91.12 1,400 0 0.2
25/05/2023
97.25
 209,800 94.53 100.58 94.19 200 122,600 -14.2
24/05/2023
94.53
 26,100 93.59 94.61 93.33 300 1,400 -0.1
23/05/2023
93.59
 22,100 94.27 95.12 93.59 200 0 0.0
22/05/2023
94.27
 5,500 93.84 94.61 93.42 200 600 -0.0
19/05/2023
93.84
 20,700 94.61 95.29 93.76 400 4,400 -0.4
18/05/2023
94.61
 17,300 93.67 95.04 93.42 0 1,700 -0.2
17/05/2023
93.67
 34,100 93.84 94.10 91.80 0 1,400 -0.2
16/05/2023
93.84
 13,000 93.50 94.27 92.99 0 1,300 -0.1
15/05/2023
93.50
 76,900 92.31 96.32 92.22 200 44,700 -4.9
12/05/2023
92.31
 37,000 93.76 93.76 92.31 100 0 0.0
11/05/2023
93.76
 86,700 92.91 93.76 90.95 100 1,700 -0.2
10/05/2023: Cổ tức tiền mặt tỉ lệ: 35%
10/05/2023
92.91
 24,200 94.10 96.23 92.91 1,300 1,300 0.0
09/05/2023
94.10
 50,800 94.93 95.67 92.61 200 3,200 -0.3
08/05/2023
94.93
 42,500 95.83 97.40 94.18 1,800 9,700 -0.9
05/05/2023
95.83
 99,100 91.95 97.65 93.44 600 29,500 -3.4
04/05/2023
91.95
 139,200 87.57 92.53 86.83 3,900 70,400 -7.3
28/04/2023
87.57
 33,600 87.24 88.07 86.42 300 18,400 -1.9
27/04/2023
87.24
 33,100 87.24 87.33 85.92 100 0 0.0
26/04/2023
87.24
 89,800 85.09 88.40 83.52 200 33,300 -3.5
25/04/2023
85.09
 18,800 86.09 86.09 84.35 100 1,300 -0.1
24/04/2023
86.09
 174,800 81.71 86.42 83.94 1,900 111,200 -11.4
21/04/2023
81.71
 42,500 76.42 81.71 81.71 0 3,750 -0.4
20/04/2023
76.42
 9,600 75.92 77.66 75.84 0 1,500 -0.1
19/04/2023
75.92
 10,600 76.92 76.92 75.59 2,200 1,800 0.0
18/04/2023
76.92
 3,100 76.92 77.00 76.92 0 600 -0.1
17/04/2023
76.92
 9,900 77.16 77.66 76.92 400 1,900 -0.1
14/04/2023
77.16
 5,500 76.09 77.25 76.50 0 1,000 -0.1
13/04/2023
76.09
 7,500 76.09 76.09 75.51 0 0 -0.0
12/04/2023
76.09
 1,300 76.01 76.09 75.59 0 200 -0.0
11/04/2023
76.01
 9,200 76.34 76.42 75.43 200 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |