CTCP Dược Hậu Giang (dhg)

100
0.30
(0.30%)
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
(2026-03-30) 		-1.30 -1.29% 304,200 1,840 -0.1
99.40
101.50
100
2 tháng
(2026-03-02) 		-3.60 -3.48% 607,300 2,140 -0.1
99
103.30
100
3 tháng
(2026-01-29) 		-4 -3.86% 836,400 3,840 0.1
99
104.70
100
6 tháng
(2025-10-31) 		-5.90 -5.59% 1,937,500 126,840 12.8
99
106.90
100
12 tháng
(2025-05-05) 		6.28 6.72% 4,700,100 338,540 31.9
93.42
108.10
100
24 tháng
(2024-05-09) 		2.87 2.97% 11,089,900 124,917 8.4
84.55
108.10
100
36 tháng
(2023-05-15) 		6.20 6.63% 19,047,200 -166,517 -22.5
84.30
118.99
100
60 tháng
(2021-05-25) 		23.52 30.88% 30,717,000 -664,809 -79.6
66.01
118.99
100
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
76.34
 8,400 75.76 76.34 75.35 0 1,000 -0.1
07/04/2023
75.76
 1,600 76.25 76.83 75.59 100 300 -0.0
06/04/2023
76.25
 8,600 76.17 76.58 75.43 1,300 2,600 -0.1
05/04/2023
76.17
 3,200 76.34 76.42 76.01 800 600 0.0
04/04/2023
76.34
 14,200 76.67 76.67 76.01 3,000 2,300 0.1
03/04/2023
76.67
 2,600 76.58 76.83 76.58 100 510 -0.0
31/03/2023
76.58
 14,100 76.50 76.83 76.25 4,700 2,700 0.2
30/03/2023
76.50
 5,800 76.83 77.66 76.50 0 3,416 -0.3
29/03/2023
76.83
 3,300 77.08 77.08 76.83 0 600 -0.1
28/03/2023
77.08
 3,800 77.25 78.32 76.25 100 2,400 -0.2
27/03/2023
77.25
 6,000 77.58 77.58 76.50 400 1,800 -0.1
24/03/2023
77.58
 200 77.58 77.58 76.25 100 100 -0.0
23/03/2023
77.58
 700 77.58 77.66 77.16 200 200 -0
22/03/2023
77.58
 3,300 76.50 78.32 76.50 400 500 -0.0
21/03/2023
76.50
 2,300 76.83 76.83 76.17 0 400 0.6
20/03/2023
76.83
 8,700 77.08 78.49 75.18 3,000 2,800 0.0
17/03/2023
77.08
 7,400 78.90 78.90 77.08 100 3,500 -0.3
16/03/2023
78.90
 4,000 79.72 79.72 77.74 1,000 2,800 -0.2
15/03/2023
79.72
 4,600 78.90 79.72 78.90 500 1,700 -0.1
14/03/2023
78.90
 2,300 79.48 79.48 78.49 0 400 -0.0
13/03/2023
79.48
 3,000 79.48 80.22 79.39 0 1,100 -0.1
10/03/2023
79.48
 2,500 79.48 80.14 79.48 100 200 -0.0
09/03/2023
79.48
 5,200 79.39 80.39 79.31 100 800 -0.1
08/03/2023
79.39
 8,100 79.48 79.48 78.98 1,000 1,282 -0.0
07/03/2023
79.48
 4,600 79.15 79.72 77.82 0 0 -0.0
06/03/2023
79.15
 5,900 80.14 80.47 78.90 100 222 -0.0
03/03/2023
80.14
 3,000 80.30 81.71 80.14 0 0 0.0
02/03/2023
80.30
 5,200 81.38 81.38 80.30 100 0 0.0
01/03/2023
81.38
 4,000 79.56 82.20 79.97 3,300 0 0.3
28/02/2023
79.56
 2,200 79.64 82.45 78.82 0 100 -0.0
27/02/2023
79.64
 7,200 80.14 80.14 79.06 2,900 700 0.2
24/02/2023
80.14
 7,900 81.29 81.46 80.14 6,700 1,000 0.6
23/02/2023
81.29
 47,100 80.96 81.46 80.30 45,100 810 4.4
22/02/2023
80.96
 7,700 81.71 82.37 80.22 4,500 600 0.4
21/02/2023
81.71
 11,700 80.72 82.04 81.05 6,200 0 0.6
20/02/2023
80.72
 17,800 81.13 81.13 79.31 8,600 0 0.8
17/02/2023
81.13
 8,500 81.71 82.20 81.05 6,600 200 0.6
16/02/2023
81.71
 14,800 81.79 82.53 81.13 7,200 1,200 0.6
15/02/2023
81.79
 19,500 81.38 82.45 80.96 2,700 1,380 0.1

Chính sách bảo mật | Điều khoản sử dụng |