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)
23/05/2023
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
14/02/2023
81.38
 5,200 80.96 81.79 80.55 2,400 700 0.2
13/02/2023
80.96
 58,100 79.64 81.62 79.56 22,500 300 2.2
10/02/2023
79.64
 20,400 78.82 82.53 79.31 10,502 0 1.0
09/02/2023
78.82
 7,500 79.48 79.48 77.82 3,530 1,500 0.2
08/02/2023
79.48
 8,200 80.47 80.47 78.57 4,600 0 0.4
07/02/2023
80.47
 42,300 79.97 81.62 79.72 21,700 5,899 1.5
06/02/2023
79.97
 10,300 79.81 80.14 78.15 2,000 0 0.2
03/02/2023
79.81
 20,200 77.49 79.81 77.41 2,700 110 0.3
02/02/2023
77.49
 20,200 77.49 77.74 77.25 6,600 4,400 0.2
01/02/2023
77.49
 11,100 77.99 79.23 77.33 3,400 1,400 0.2
31/01/2023
77.99
 17,100 77.82 78.49 77.00 961 400 0.1
30/01/2023
77.82
 28,500 76.92 78.40 77.25 2,000 0 0.2
27/01/2023
76.92
 35,600 73.86 77.08 74.35 1,000 0 0.1
19/01/2023
73.86
 10,400 72.29 73.86 72.29 2,200 0 0.2
18/01/2023
72.29
 17,800 72.70 72.70 71.21 1,500 15,000 -1.2
17/01/2023
72.70
 4,600 72.12 73.03 72.29 0 0 0.1
16/01/2023
72.12
 6,800 72.45 72.70 72.04 1,300 0 0.1
13/01/2023
72.45
 2,300 72.54 73.36 71.96 300 0 0.0
12/01/2023
72.54
 5,000 73.53 73.53 72.54 1,300 0 0.1
11/01/2023
73.53
 7,400 72.54 74.77 72.54 0 0 -0.0
10/01/2023
72.54
 12,300 71.38 72.54 71.38 0 46 -0.0
09/01/2023
71.38
 8,800 71.21 71.38 70.22 1,500 0 0.1
06/01/2023
71.21
 2,100 71.79 71.79 70.72 0 0 0.1
05/01/2023
71.79
 3,800 71.88 71.88 71.63 1,200 0 0.1
04/01/2023
71.88
 3,800 71.38 71.88 70.64 800 0 0.1
03/01/2023
71.38
 15,500 70.14 71.46 70.14 1,500 0 0.1
30/12/2022
70.14
 3,500 70.14 70.14 66.09 200 2,496 -0.2
29/12/2022
70.14
 1,600 70.31 70.31 69.98 100 0 0.0
28/12/2022
70.31
 2,900 69.81 70.31 69.48 400 0 0.0
27/12/2022
69.81
 2,900 69.81 69.81 69.56 800 0 0.1
26/12/2022
69.81
 3,200 70.72 70.72 68.57 300 0 0.0
23/12/2022
70.72
 3,400 70.14 70.72 69.65 0 0 0.3
22/12/2022
70.14
 4,500 70.55 70.55 69.98 0 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |