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)
08/09/2021
77.72
 36,300 78.56 78.56 75.30 1,000 1,600 -0.1
07/09/2021
78.56
 91,000 79.62 80.22 74.31 0 18,000 -1.9
06/09/2021
79.62
 110,400 83.41 83.41 79.16 0 23,800 -2.5
01/09/2021
83.41
 120,600 84.55 84.55 81.13 100 25,700 -2.8
31/08/2021
84.55
 147,500 82.35 88.11 84.55 7,800 36,200 -3.3
30/08/2021
82.35
 109,300 76.96 82.35 79.62 32,382 71,282 -4.2
27/08/2021
76.96
 172,400 71.96 76.96 71.81 100 51,700 -5.2
26/08/2021
71.96
 28,800 70.90 72.04 70.22 0 10,000 -0.9
25/08/2021
70.90
 32,000 71.05 71.05 70.14 700 13,300 -1.2
24/08/2021
71.05
 34,300 72.11 72.19 70.52 400 10,000 -0.9
23/08/2021
72.11
 29,200 72.49 72.49 71.28 100 11,700 -1.1
20/08/2021
72.49
 32,600 73.93 73.93 72.04 2,300 16,800 -1.4
19/08/2021
73.93
 78,000 71.28 75.07 71.28 8,600 30,500 -2.1
18/08/2021
71.28
 20,800 70.67 72.04 70.90 200 12,000 -1.1
17/08/2021
70.67
 18,600 71.50 71.50 70.59 5,000 10,400 -0.5
16/08/2021
71.50
 12,600 70.97 71.50 70.90 100 3,100 -0.3
13/08/2021
70.97
 17,300 71.28 71.28 70.14 2,400 13,600 -1.0
12/08/2021
71.28
 8,900 71.43 72.04 71.28 1,600 500 0.1
11/08/2021
71.43
 8,100 71.88 71.88 71.28 200 1,300 -0.1
10/08/2021
71.88
 5,500 71.50 71.96 71.35 100 100 0
09/08/2021
71.50
 2,400 72.49 72.49 71.28 100 0 0.0
06/08/2021
72.49
 21,100 71.96 72.64 70.52 700 15,000 -1.3
05/08/2021
71.96
 1,500 72.04 72.11 71.28 400 0 0.0
04/08/2021
72.04
 24,100 71.13 72.41 71.28 10,800 200 1.0
03/08/2021
71.13
 2,400 71.20 71.35 70.67 300 900 -0.1
02/08/2021
71.20
 4,600 70.97 71.66 70.59 400 1,500 -0.1
30/07/2021
70.97
 4,200 71.35 71.35 70.59 700 800 0.0
29/07/2021
71.35
 5,800 70.90 71.35 70.67 2,900 700 0.2
28/07/2021
70.90
 4,000 71.28 71.35 70.82 0 0 0
27/07/2021
71.28
 1,800 71.96 71.96 70.59 0 400 0.0
26/07/2021
71.96
 17,100 70.37 72.04 69.99 200 400 0.0
23/07/2021
70.37
 4,900 70.90 70.90 70.29 0 900 -0.1
22/07/2021
70.90
 5,600 70.52 71.28 69.91 100 100 0
21/07/2021
70.52
 63,800 70.52 71.05 70.52 60,600 53,400 0.7
20/07/2021
70.52
 14,300 71.20 72.04 69.84 4,200 7,000 -0.3
19/07/2021
71.20
 23,800 69.76 71.28 69.76 10,400 7,500 0.3
16/07/2021
69.76
 1,900 69.76 71.05 69.76 0 0 0
15/07/2021
69.76
 13,200 69.84 71.13 68.24 100 7,700 -0.7
14/07/2021
69.84
 4,600 71.20 71.66 69.76 100 1,400 -0.1
13/07/2021
71.20
 3,200 69.76 71.28 68.32 200 500 0.0
12/07/2021
69.76
 35,000 70.75 70.75 68.24 22,700 9,600 1.2
09/07/2021
70.75
 11,500 71.20 71.66 70.75 100 8,600 -0.8
08/07/2021
71.20
 12,300 71.66 71.66 71.20 400 7,000 -0.6
07/07/2021
71.66
 11,200 71.88 72.04 71.35 2,300 500 0.2
06/07/2021
71.88
 26,200 71.66 72.04 71.66 20,500 15,600 0.5
05/07/2021
71.66
 6,900 71.35 72.41 71.43 0 0 0
02/07/2021
71.35
 55,100 72.57 72.79 71.35 4,800 44,800 -3.8
01/07/2021
72.57
 9,900 72.49 73.02 72.49 8,500 100 0.8
30/06/2021
72.49
 20,200 72.26 73.02 72.04 16,700 0 1.6
29/06/2021
72.26
 5,800 72.49 72.49 72.04 100 1,800 -0.2
28/06/2021
72.49
 4,600 72.49 72.49 72.11 1,000 0 0.1
25/06/2021
72.49
 4,600 72.79 72.79 72.26 100 0 0.0
24/06/2021
72.79
 24,700 72.49 72.95 72.26 23,200 5,500 1.7
23/06/2021
72.49
 18,900 72.64 72.79 72.04 11,500 1,100 1.0
22/06/2021
72.64
 30,000 72.41 72.64 72.04 11,500 3,300 0.8
21/06/2021
72.41
 4,400 72.72 72.72 72.04 700 0 0.1
18/06/2021
72.72
 35,900 72.04 72.79 72.04 24,000 0 2.3
17/06/2021
72.04
 10,300 72.04 72.64 71.28 21,030 21,020 0.0
16/06/2021
72.04
 30,400 72.41 72.79 71.58 24,100 0 2.3
15/06/2021
72.41
 5,400 72.79 72.79 71.28 0 0 0
14/06/2021
72.79
 36,200 71.35 72.79 70.90 19,300 10,000 0.9
11/06/2021
71.35
 37,800 71.66 71.66 71.28 0 16,000 -1.5
10/06/2021
71.66
 8,300 72.26 72.34 71.43 4,100 800 0.3
09/06/2021
72.26
 11,200 73.10 73.10 72.19 2,700 0 0.3
08/06/2021
73.10
 96,700 71.35 73.40 71.28 48,200 0 4.6
07/06/2021
71.35
 23,900 71.50 72.04 71.35 3,000 16,200 -1.2
04/06/2021
71.50
 17,900 71.73 72.34 71.35 4,200 9,000 -0.5
03/06/2021
71.73
 19,800 72.04 72.11 71.28 7,700 0 0.7
02/06/2021
72.04
 44,400 72.04 72.79 71.43 39,000 17,400 2.1
01/06/2021
72.04
 6,900 71.35 72.79 71.35 800 0 0.1
31/05/2021
71.35
 13,400 71.35 71.66 71.28 6,200 400 0.5
28/05/2021
71.35
 33,700 72.04 72.04 71.28 9,100 10,000 -0.1
27/05/2021
72.04
 11,300 72.04 72.41 71.66 700 0 0.1
26/05/2021
72.04
 16,400 72.19 72.41 71.28 5,200 1,500 0.4
25/05/2021
72.19
 8,300 72.04 72.79 72.04 300 0 0.0
24/05/2021
72.04
 19,300 71.66 72.41 71.58 1,500 5,000 -0.3
21/05/2021
71.66
 33,600 72.79 72.79 71.66 1,100 15,900 -1.4
20/05/2021
72.79
 25,300 72.79 72.79 72.41 20,200 11,500 0.8
19/05/2021
72.79
 21,700 72.79 72.79 72.04 2,900 4,000 -0.1
18/05/2021
72.79
 11,700 72.79 73.93 72.34 4,000 2,200 0.2
17/05/2021
72.79
 9,200 72.04 73.17 72.41 0 500 0.0
14/05/2021
72.04
 10,600 71.66 74.01 71.66 300 0 0.0
13/05/2021
71.66
 86,600 73.63 73.63 71.35 9,200 79,400 -6.7
12/05/2021
73.63
 25,400 74.46 74.46 73.55 6,100 10,300 -0.4
11/05/2021
74.46
 10,700 74.92 75.07 74.46 2,100 0 0.2
10/05/2021
74.92
 14,100 73.93 74.92 73.93 100 1,500 -0.1
07/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
07/05/2021
73.93
 36,600 74.69 75.07 72.04 100 100 0.0
06/05/2021
74.69
 18,000 75.05 76.44 72.21 0 2,000 -0.2
05/05/2021
75.05
 26,800 74.83 75.42 74.83 500 1,300 -0.1
04/05/2021
74.83
 49,600 72.72 75.05 72.50 2,000 12,600 -1.1
29/04/2021
72.72
 15,200 72.79 72.87 72.14 5,700 3,400 0.2
28/04/2021
72.79
 16,800 72.87 73.16 72.65 500 9,100 -0.9
27/04/2021
72.87
 12,900 72.87 73.52 71.41 2,000 7,100 -0.5
26/04/2021
72.87
 18,000 72.50 75.05 72.58 0 1,100 -0.1
23/04/2021
72.50
 16,900 72.79 72.87 72.14 0 10,000 -1.0
22/04/2021
72.79
 22,900 70.68 72.79 70.68 400 8,000 -0.7
20/04/2021
70.68
 15,000 71.05 71.05 70.68 4,500 7,000 -0.2
19/04/2021
71.05
 9,700 71.05 71.05 70.68 1,400 4,800 -0.3
16/04/2021
71.05
 8,500 71.70 71.70 71.05 2,900 1,300 0.2
15/04/2021
71.70
 10,600 71.77 71.92 71.12 3,100 1,400 0.2

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