CTCP Dược Hậu Giang (dhg)

90.50
0.50
(0.56%)
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
(2026-08-19) 		1.11 1.25% 203,500 -4,600 -0.1
85.38
98.18
90.50
2 tháng
(2026-07-20) 		3.95 4.60% 424,300 -18,400 -1.4
85.38
98.18
90.50
3 tháng
(2026-06-22) 		0.92 1.03% 524,500 -14,300 -1.0
85.38
98.18
90.50
6 tháng
(2026-03-23) 		-4.57 -4.84% 1,409,700 -23,700 -1.7
85.38
98.18
90.50
12 tháng
(2025-09-23) 		-6.85 -7.07% 3,563,700 115,400 12.7
85.38
102.44
90.50
24 tháng
(2024-09-30) 		-2.33 -2.52% 9,231,200 372,428 36.7
80.13
102.44
90.50
36 tháng
(2023-10-04) 		-4.18 -4.44% 15,358,400 -12,553 -5.0
72.78
102.44
90.50
60 tháng
(2021-10-14) 		14.93 19.89% 29,554,700 -517,165 -63.2
62.55
112.76
90.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
69.05
 9,700 68.97 69.21 67.80 0 2,500 -0.2
27/06/2022
68.97
 3,300 67.72 69.37 68.19 500 0 0.0
24/06/2022
67.72
 7,800 67.41 67.72 67.33 900 0 0.1
23/06/2022
67.41
 5,900 67.33 67.64 67.33 1,000 0 0.1
22/06/2022
67.33
 7,200 67.33 67.64 67.10 0 0 0.1
21/06/2022
67.33
 12,700 69.52 69.52 67.33 1,100 100 0.1
20/06/2022
69.52
 10,500 69.52 69.76 69.44 1,200 300 0.1
17/06/2022
69.52
 22,900 71.17 71.17 67.41 100 2,000 -0.2
16/06/2022
71.17
 13,200 70.46 71.95 70.62 0 0 0.0
15/06/2022
70.46
 6,900 70.85 70.85 70.07 100 400 0.0
14/06/2022
70.85
 6,100 70.85 71.56 70.07 600 200 0.0
13/06/2022
70.85
 30,900 72.73 72.73 70.85 200 2,200 -0.2
10/06/2022
72.73
 8,200 72.65 72.73 72.11 1,900 0 0.2
09/06/2022
72.65
 5,800 72.18 72.81 71.71 200 1,200 -0.1
08/06/2022
72.18
 18,900 71.64 73.59 71.32 400 0 0.0
07/06/2022
71.64
 7,900 71.32 71.95 70.85 0 0 0
06/06/2022
71.32
 13,100 71.87 71.87 70.85 200 0 0.0
03/06/2022
71.87
 13,600 72.42 72.42 71.09 0 100 0.0
02/06/2022
72.42
 6,300 72.73 73.44 71.87 0 100 0.0
01/06/2022
72.73
 8,000 73.52 73.52 71.24 800 200 0.1
31/05/2022
73.52
 11,500 73.20 73.75 72.81 500 0 0.0
30/05/2022
73.20
 13,600 73.44 74.38 73.20 100 0 0.0
27/05/2022
73.44
 11,600 72.81 73.52 72.42 1,200 0 0.1
26/05/2022
72.81
 3,800 72.81 72.81 72.11 100 100 0
25/05/2022
72.81
 11,700 71.71 74.30 71.71 200 0 0.0
24/05/2022
71.71
 6,200 70.85 72.18 70.85 200 200 0
23/05/2022
70.85
 9,100 71.24 72.42 70.85 200 700 0.0
20/05/2022
71.24
 16,500 71.56 72.18 71.01 800 300 0.0
19/05/2022
71.56
 9,000 72.81 72.81 69.68 1,100 300 0.1
18/05/2022
72.81
 9,200 72.03 73.52 70.62 2,200 0 0.2
17/05/2022
72.03
 36,100 70.85 72.03 66.63 1,900 7,200 -0.5
16/05/2022
70.85
 40,500 73.59 75.16 70.54 100 600 0.0
13/05/2022
73.59
 16,800 75.55 76.41 73.59 900 2,100 -0.1
12/05/2022
75.55
 19,000 76.72 78.29 75.24 0 900 -0.1
11/05/2022
76.72
 16,100 76.26 77.51 76.18 1,200 1,900 -0.1
10/05/2022
76.26
 34,000 76.26 76.26 75.16 2,100 500 0.2
09/05/2022
76.26
 10,500 78.92 78.92 76.26 1,700 1,300 0.0
06/05/2022
78.92
 16,000 77.51 79.78 76.02 300 300 0
05/05/2022
77.51
 12,900 77.90 77.90 76.96 0 800 -0.1
04/05/2022
77.90
 14,300 79.15 79.39 77.51 200 200 0.0
29/04/2022
79.15
 22,200 78.21 79.23 77.12 1,400 0 0.1
28/04/2022
78.21
 36,600 77.74 78.21 75.16 15,100 200 1.5
27/04/2022
77.74
 9,500 78.06 78.06 76.33 2,000 4,100 -0.2
26/04/2022
78.06
 17,700 75.16 78.29 75.16 900 100 0.1
25/04/2022
75.16
 54,300 79.62 79.70 75.16 3,000 1,900 0.1
22/04/2022
79.62
 18,200 79.54 80.33 79.07 6,600 100 0.7
21/04/2022
79.54
 11,900 79.54 80.40 79.15 500 100 0.0
20/04/2022
79.54
 25,300 79.86 81.11 78.29 6,200 900 0.5
19/04/2022
79.86
 29,000 79.86 81.42 79.07 15,400 500 1.5
18/04/2022
79.86
 23,700 79.78 80.09 78.37 200 2,000 -0.2
15/04/2022
79.78
 13,800 79.93 80.17 79.07 600 1,500 -0.1
14/04/2022
79.93
 10,900 80.48 81.19 79.93 1,300 300 0.1
13/04/2022
80.48
 31,500 79.86 80.87 79.39 3,800 0 0.4
12/04/2022
79.86
 73,500 83.14 84.16 77.35 4,800 2,500 0.2
08/04/2022
83.14
 23,200 83.54 84.48 82.36 0 1,400 -0.1
07/04/2022
83.54
 20,600 83.61 84.55 82.75 0 2,500 -0.3
06/04/2022
83.61
 27,900 84.55 84.55 83.22 1,900 7,200 -0.6
05/04/2022
84.55
 35,800 86.35 86.82 83.85 0 21,900 -2.4
04/04/2022
86.35
 41,100 85.65 86.75 85.73 900 1,700 -0.1
01/04/2022: Cổ tức tiền mặt tỉ lệ: 35%
01/04/2022
85.65
 17,700 84.32 86.04 83.77 5,700 1,600 0.4
31/03/2022
84.32
 40,600 84.17 84.93 84.17 3,400 2,500 0.1
30/03/2022
84.17
 35,200 84.93 85.30 84.09 2,000 1,000 0.1
29/03/2022
84.93
 25,200 84.55 85.23 83.86 1,900 1,100 0.1
28/03/2022
84.55
 43,100 84.39 86.37 83.86 2,600 300 0.3
25/03/2022
84.39
 39,100 84.39 85.53 83.41 0 2,700 -0.3
24/03/2022
84.39
 75,000 83.71 85.91 83.86 2,800 15,100 -1.4
23/03/2022
83.71
 28,600 81.51 84.09 81.74 2,500 100 0.3
22/03/2022
81.51
 29,800 83.48 83.71 81.51 300 600 0.0
21/03/2022
83.48
 23,200 82.50 84.09 81.89 1,700 1,000 0.1
18/03/2022
82.50
 19,700 82.65 83.33 81.67 2,100 100 0.2
17/03/2022
82.65
 8,900 82.42 84.17 81.97 400 300 0.0
16/03/2022
82.42
 7,600 82.42 82.65 81.21 800 100 0.1
15/03/2022
82.42
 45,500 82.88 84.17 77.34 2,000 2,900 -0.1
14/03/2022
82.88
 28,000 84.85 84.93 81.51 300 500 0.0
11/03/2022
84.85
 65,700 86.75 86.75 83.03 1,000 600 0.0
10/03/2022
86.75
 13,500 86.82 87.20 86.14 900 0 0.1
09/03/2022
86.82
 37,200 86.82 86.82 84.93 300 12,600 -1.4
08/03/2022
86.82
 48,200 88.49 88.49 86.82 0 2,400 -0.3
07/03/2022
88.49
 46,500 87.96 89.48 86.82 21,000 2,200 2.2
04/03/2022
87.96
 31,600 89.40 89.48 87.96 11,000 5,000 0.7
03/03/2022
89.40
 98,500 89.48 90.31 83.26 2,800 31,000 -3.1
02/03/2022
89.48
 127,100 85.00 90.84 82.65 600 15,500 -1.7
01/03/2022
85.00
 27,400 85.30 85.53 84.55 1,200 6,000 -0.5
28/02/2022
85.30
 44,600 86.29 86.29 83.41 300 1,600 -0.1
25/02/2022
86.29
 28,600 85.46 87.20 85.30 1,000 1,700 -0.1
24/02/2022
85.46
 43,700 87.20 88.57 83.56 2,100 2,400 0.0
23/02/2022
87.20
 96,200 86.44 91.98 85.00 700 6,800 -0.7
22/02/2022
86.44
 74,000 87.20 89.25 86.44 200 3,400 -0.4
21/02/2022
87.20
 104,000 82.58 87.96 84.17 400 8,700 -1.0
18/02/2022
82.58
 98,300 77.27 82.65 77.27 2,800 3,600 -0.1
17/02/2022
77.27
 13,300 77.19 77.27 76.43 1,200 1,300 0.0
16/02/2022
77.19
 19,100 76.74 77.95 76.58 1,000 1,400 0.0
15/02/2022
76.74
 53,200 75.52 77.34 75.52 23,600 400 2.3
14/02/2022
75.52
 87,900 76.96 76.96 75.45 29,800 3,300 2.6
11/02/2022
76.96
 22,400 78.63 78.71 76.58 2,400 400 0.2
10/02/2022
78.63
 21,000 76.58 78.78 76.96 500 0 0.1
09/02/2022
76.58
 31,900 76.81 76.89 75.98 4,900 3,400 0.2
08/02/2022
76.81
 28,400 78.03 78.03 75.75 7,300 600 0.7
07/02/2022
78.03
 16,500 78.03 78.86 75.83 800 10,200 -0.9
28/01/2022
78.03
 15,000 75.45 78.10 75.45 10,400 400 1.0

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