CTCP Dược Hậu Giang (dhg)

83.80
-1
(-1.18%)
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
(2026-09-07) 		-1.18 -1.30% 136,800 200 -0.2
83.80
90.78
83.80
2 tháng
(2026-08-06) 		-0.24 -0.26% 280,900 900 -0.2
83.80
91.07
83.80
3 tháng
(2026-07-07) 		1.09 1.23% 481,200 -16,000 -1.7
83.80
91.07
83.80
6 tháng
(2026-04-08) 		-5.92 -6.20% 1,239,800 -15,300 -1.5
83.80
96.66
83.80
12 tháng
(2025-10-10) 		-7.25 -7.48% 3,416,800 124,100 13.0
83.80
102.44
83.80
24 tháng
(2024-10-15) 		-2.38 -2.59% 8,825,300 331,628 31.8
80.13
102.44
83.80
36 tháng
(2023-10-23) 		0.75 0.84% 14,409,800 -14,653 -5.4
79.88
102.44
83.80
60 tháng
(2021-11-01) 		12.03 15.51% 28,630,900 -466,255 -58.1
62.55
112.76
83.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
68.34
 13,600 68.87 68.87 67.60 0 100 0.0
02/06/2022
68.87
 6,300 69.83 69.83 68.34 0 100 0.0
01/06/2022
69.16
 8,000 69.31 69.91 67.75 800 200 0.1
31/05/2022
69.91
 11,500 70.13 70.13 69.24 500 0 0.0
30/05/2022
69.61
 13,600 70.43 70.73 69.61 100 0 0.0
27/05/2022
69.83
 11,600 68.87 69.91 68.87 1,200 0 0.1
26/05/2022
69.24
 3,800 69.16 69.24 68.57 100 100 0
25/05/2022
69.24
 11,700 68.20 70.65 68.20 200 0 0.0
24/05/2022
68.20
 6,200 67.67 68.64 67.38 200 200 0
23/05/2022
67.38
 9,100 68.87 68.87 67.38 200 700 0.0
20/05/2022
67.75
 16,500 67.53 68.64 67.53 800 300 0.0
19/05/2022
68.05
 9,000 68.79 68.79 66.26 1,100 300 0.1
18/05/2022
69.24
 9,200 69.91 69.91 67.15 2,200 0 0.2
17/05/2022
68.49
 36,100 67.45 68.49 63.36 1,900 7,200 -0.5
16/05/2022
67.38
 40,500 71.47 71.47 67.08 100 600 0.0
13/05/2022
69.98
 16,800 72.22 72.66 69.98 900 2,100 -0.1
12/05/2022
71.84
 19,000 74.45 74.45 71.55 0 900 -0.1
11/05/2022
72.96
 16,100 72.51 73.70 72.44 1,200 1,900 -0.1
10/05/2022
72.51
 34,000 72.44 72.51 71.47 2,100 500 0.2
09/05/2022
72.51
 10,500 74.37 74.82 72.51 1,700 1,300 0.0
06/05/2022
75.04
 16,000 72.29 75.86 72.29 300 300 0
05/05/2022
73.70
 12,900 74.08 74.08 73.18 0 800 -0.1
04/05/2022
74.08
 14,300 75.49 75.49 73.70 200 200 0.0
29/04/2022
75.27
 22,200 74.37 75.34 73.33 1,400 0 0.1
28/04/2022
74.37
 36,600 73.70 74.37 71.47 15,100 200 1.5
27/04/2022
73.93
 9,500 73.18 74.00 72.59 2,000 4,100 -0.2
26/04/2022
74.23
 17,700 71.47 74.45 71.47 900 100 0.1
25/04/2022
71.47
 54,300 75.79 75.79 71.47 3,000 1,900 0.1
22/04/2022
75.71
 18,200 75.19 76.38 75.19 6,600 100 0.7
21/04/2022
75.64
 11,900 76.46 76.46 75.27 500 100 0.0
20/04/2022
75.64
 25,300 75.94 77.13 74.45 6,200 900 0.5
19/04/2022
75.94
 29,000 75.94 77.43 75.19 15,400 500 1.5
18/04/2022
75.94
 23,700 74.52 76.16 74.52 200 2,000 -0.2
15/04/2022
75.86
 13,800 75.79 76.24 75.19 600 1,500 -0.1
14/04/2022
76.01
 10,900 76.61 77.20 76.01 1,300 300 0.1
13/04/2022
76.53
 31,500 76.01 76.91 75.49 3,800 0 0.4
12/04/2022
75.94
 73,500 80.03 80.03 73.56 4,800 2,500 0.2
08/04/2022
79.06
 23,200 78.54 80.33 78.32 0 1,400 -0.1
07/04/2022
79.44
 20,600 79.51 80.41 78.69 0 2,500 -0.3
06/04/2022
79.51
 27,900 79.14 80.41 79.14 1,900 7,200 -0.6
05/04/2022
80.41
 35,800 82.12 82.56 79.73 0 21,900 -2.4
04/04/2022
82.12
 41,100 81.52 82.49 81.52 900 1,700 -0.1
01/04/2022: Cổ tức tiền mặt tỉ lệ: 35%
01/04/2022
81.45
 17,700 80.78 81.82 79.66 5,700 1,600 0.4
31/03/2022
80.18
 40,600 80.04 80.76 80.04 3,400 2,500 0.1
30/03/2022
80.04
 35,200 81.12 81.12 79.97 2,000 1,000 0.1
29/03/2022
80.76
 25,200 79.75 81.05 79.75 1,900 1,100 0.1
28/03/2022
80.40
 43,100 80.25 82.13 79.75 2,600 300 0.3
25/03/2022
80.25
 39,100 80.97 81.34 79.32 0 2,700 -0.3
24/03/2022
80.25
 75,000 79.75 81.70 79.75 2,800 15,100 -1.4
23/03/2022
79.60
 28,600 79.39 79.97 77.73 2,500 100 0.3
22/03/2022
77.51
 29,800 79.39 79.60 77.51 300 600 0.0
21/03/2022
79.39
 23,200 78.45 79.97 77.87 1,700 1,000 0.1
18/03/2022
78.45
 19,700 78.60 79.24 77.66 2,100 100 0.2
17/03/2022
78.60
 8,900 80.04 80.04 77.95 400 300 0.0
16/03/2022
78.38
 7,600 78.38 78.60 77.23 800 100 0.1
15/03/2022
78.38
 45,500 78.81 80.04 73.55 2,000 2,900 -0.1
14/03/2022
78.81
 28,000 77.51 80.76 77.51 300 500 0.0
11/03/2022
80.69
 65,700 82.42 82.42 78.96 1,000 600 0.0
10/03/2022
82.49
 13,500 82.49 82.92 81.91 900 0 0.1
09/03/2022
82.56
 37,200 81.62 82.56 80.76 300 12,600 -1.4
08/03/2022
82.56
 48,200 82.99 83.71 82.56 0 2,400 -0.3
07/03/2022
84.15
 46,500 83.64 85.08 82.56 21,000 2,200 2.2
04/03/2022
83.64
 31,600 85.08 85.08 83.64 11,000 5,000 0.7
03/03/2022
85.01
 98,500 85.59 85.88 79.17 2,800 31,000 -3.1
02/03/2022
85.08
 127,100 81.12 86.38 78.60 600 15,500 -1.7
01/03/2022
80.83
 27,400 80.76 81.34 80.40 1,200 6,000 -0.5
28/02/2022
81.12
 44,600 82.06 82.06 79.32 300 1,600 -0.1
25/02/2022
82.06
 28,600 81.19 82.92 81.12 1,000 1,700 -0.1
24/02/2022
81.26
 43,700 83.07 84.22 79.46 2,100 2,400 0.0
23/02/2022
82.92
 96,200 82.20 87.46 80.83 700 6,800 -0.7
22/02/2022
82.20
 74,000 84.87 84.87 82.20 200 3,400 -0.4
21/02/2022
82.92
 104,000 81.26 83.64 80.04 400 8,700 -1.0
18/02/2022
78.52
 98,300 73.48 78.60 73.48 2,800 3,600 -0.1
17/02/2022
73.48
 13,300 72.97 73.48 72.68 1,200 1,300 0.0
16/02/2022
73.40
 19,100 72.83 74.12 72.83 1,000 1,400 0.0
15/02/2022
72.97
 53,200 72.11 73.55 71.82 23,600 400 2.3
14/02/2022
71.82
 87,900 72.11 72.97 71.75 29,800 3,300 2.6
11/02/2022
73.19
 22,400 74.85 74.85 72.83 2,400 400 0.2
10/02/2022
74.77
 21,000 74.12 74.92 73.19 500 0 0.1
09/02/2022
72.83
 31,900 73.04 73.12 72.25 4,900 3,400 0.2
08/02/2022
73.04
 28,400 73.91 73.91 72.03 7,300 600 0.7
07/02/2022
74.20
 16,500 74.27 74.99 72.11 800 10,200 -0.9
28/01/2022
74.20
 15,000 71.75 74.27 71.75 10,400 400 1.0
27/01/2022
71.75
 10,500 71.10 72.83 71.10 800 900 0.0
26/01/2022
71.02
 24,400 70.95 72.03 70.66 1,500 900 0.0
25/01/2022
71.02
 26,200 71.38 71.38 70.30 400 5,200 -0.5
24/01/2022
71.38
 31,900 73.62 74.20 71.38 600 3,500 -0.3
21/01/2022
73.62
 23,200 73.55 74.27 73.40 4,100 1,400 0.3
20/01/2022
74.56
 9,600 73.69 75.28 73.69 1,900 300 0.2
19/01/2022
74.41
 12,900 74.63 75.71 74.05 700 1,100 0.0
18/01/2022
75.71
 40,800 75.13 75.71 73.76 33,100 1,700 3.3
17/01/2022
73.55
 35,300 76.36 76.43 73.55 1,700 1,200 0.1
14/01/2022
76.43
 44,100 72.97 76.43 72.97 32,100 600 3.3
13/01/2022
73.91
 27,500 73.55 75.86 72.97 500 100 0.0
12/01/2022
72.97
 129,600 76.50 76.50 72.97 12,300 25,800 -1.4
11/01/2022
77.08
 75,800 77.37 77.73 72.83 8,000 2,000 0.6
10/01/2022
78.23
 56,200 81.12 82.42 78.23 2,900 5,200 -0.4
07/01/2022
82.63
 170,400 88.69 88.69 82.49 400 10,200 -1.1
06/01/2022
88.69
 86,900 85.30 88.69 84.00 300 32,300 -3.8
05/01/2022
82.92
 43,400 82.42 83.28 82.27 5,000 19,400 -1.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc