CTCP Dược Hậu Giang (dhg)

83.10
-0.70
(-0.84%)
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)
12/08/2021
67.78
 8,900 67.92 68.50 67.78 1,600 500 0.1
11/08/2021
67.92
 8,100 68.36 68.36 67.78 200 1,300 -0.1
10/08/2021
68.36
 5,500 68.43 68.43 67.85 100 100 0
09/08/2021
68.00
 2,400 67.78 68.00 67.78 100 0 0.0
06/08/2021
68.93
 21,100 69.08 69.08 67.06 700 15,000 -1.3
05/08/2021
68.43
 1,500 68.50 68.57 67.78 400 0 0.0
04/08/2021
68.50
 24,100 67.78 68.86 67.78 10,800 200 1.0
03/08/2021
67.64
 2,400 67.78 67.85 67.20 300 900 -0.1
02/08/2021
67.71
 4,600 67.49 68.14 67.13 400 1,500 -0.1
30/07/2021
67.49
 4,200 67.13 67.78 67.13 700 800 0.0
29/07/2021
67.85
 5,800 67.20 67.85 67.20 2,900 700 0.2
28/07/2021
67.42
 4,000 67.85 67.85 67.35 0 0 0
27/07/2021
67.78
 1,800 67.13 67.85 67.13 0 400 0.0
26/07/2021
68.43
 17,100 66.91 68.50 66.55 200 400 0.0
23/07/2021
66.91
 4,900 66.84 67.42 66.84 0 900 -0.1
22/07/2021
67.42
 5,600 67.20 67.78 66.48 100 100 0
21/07/2021
67.06
 63,800 67.42 67.56 67.06 60,600 53,400 0.7
20/07/2021
67.06
 14,300 67.56 68.50 66.41 4,200 7,000 -0.3
19/07/2021
67.71
 23,800 66.70 67.78 66.34 10,400 7,500 0.3
16/07/2021
66.34
 1,900 67.56 67.56 66.34 0 0 0
15/07/2021
66.34
 13,200 66.34 67.64 64.90 100 7,700 -0.7
14/07/2021
66.41
 4,600 68.14 68.14 66.34 100 1,400 -0.1
13/07/2021
67.71
 3,200 64.97 67.78 64.97 200 500 0.0
12/07/2021
66.34
 35,000 67.27 67.27 64.90 22,700 9,600 1.2
09/07/2021
67.27
 11,500 67.49 68.14 67.27 100 8,600 -0.8
08/07/2021
67.71
 12,300 67.92 67.92 67.71 400 7,000 -0.6
07/07/2021
68.14
 11,200 68.36 68.50 67.85 2,300 500 0.2
06/07/2021
68.36
 26,200 68.36 68.50 68.14 20,500 15,600 0.5
05/07/2021
68.14
 6,900 68.86 68.86 67.92 0 0 0
02/07/2021
67.85
 55,100 69.22 69.22 67.85 4,800 44,800 -3.8
01/07/2021
69.01
 9,900 68.93 69.44 68.93 8,500 100 0.8
30/06/2021
68.93
 20,200 68.86 69.44 68.50 16,700 0 1.6
29/06/2021
68.72
 5,800 68.50 68.79 68.50 100 1,800 -0.2
28/06/2021
68.93
 4,600 68.93 68.93 68.57 1,000 0 0.1
25/06/2021
68.93
 4,600 69.22 69.22 68.72 100 0 0.0
24/06/2021
69.22
 24,700 69.22 69.37 68.72 23,200 5,500 1.7
23/06/2021
68.93
 18,900 68.50 69.22 68.50 11,500 1,100 1.0
22/06/2021
69.08
 30,000 68.50 69.08 68.50 11,500 3,300 0.8
21/06/2021
68.86
 4,400 69.15 69.15 68.50 700 0 0.1
18/06/2021
69.15
 35,900 68.50 69.22 68.50 24,000 0 2.3
17/06/2021
68.50
 10,300 68.50 69.08 67.78 21,030 21,020 0.0
16/06/2021
68.50
 30,400 69.15 69.22 68.07 24,100 0 2.3
15/06/2021
68.86
 5,400 67.78 69.08 67.78 0 0 0
14/06/2021
69.22
 36,200 67.85 69.22 67.42 19,300 10,000 0.9
11/06/2021
67.85
 37,800 68.14 68.14 67.78 0 16,000 -1.5
10/06/2021
68.14
 8,300 68.79 68.79 67.92 4,100 800 0.3
09/06/2021
68.72
 11,200 69.51 69.51 68.64 2,700 0 0.3
08/06/2021
69.51
 96,700 67.85 69.80 67.78 48,200 0 4.6
07/06/2021
67.85
 23,900 68.00 68.50 67.85 3,000 16,200 -1.2
04/06/2021
68.00
 17,900 68.21 68.79 67.85 4,200 9,000 -0.5
03/06/2021
68.21
 19,800 68.57 68.57 67.78 7,700 0 0.7
02/06/2021
68.50
 44,400 67.92 69.22 67.92 39,000 17,400 2.1
01/06/2021
68.50
 6,900 67.85 69.22 67.85 800 0 0.1
31/05/2021
67.85
 13,400 67.85 68.14 67.78 6,200 400 0.5
28/05/2021
67.85
 33,700 68.50 68.50 67.78 9,100 10,000 -0.1
27/05/2021
68.50
 11,300 68.14 68.86 68.14 700 0 0.1
26/05/2021
68.50
 16,400 68.79 68.86 67.78 5,200 1,500 0.4
25/05/2021
68.64
 8,300 68.50 69.22 68.50 300 0 0.0
24/05/2021
68.50
 19,300 68.14 68.86 68.07 1,500 5,000 -0.3
21/05/2021
68.14
 33,600 68.50 68.86 68.14 1,100 15,900 -1.4
20/05/2021
69.22
 25,300 69.22 69.22 68.86 20,200 11,500 0.8
19/05/2021
69.22
 21,700 69.22 69.22 68.50 2,900 4,000 -0.1
18/05/2021
69.22
 11,700 69.22 70.30 68.79 4,000 2,200 0.2
17/05/2021
69.22
 9,200 69.08 69.58 68.86 0 500 0.0
14/05/2021
68.50
 10,600 68.14 70.38 68.14 300 0 0.0
13/05/2021
68.14
 86,600 69.94 69.94 67.85 9,200 79,400 -6.7
12/05/2021
70.01
 25,400 70.81 70.81 69.94 6,100 10,300 -0.4
11/05/2021
70.81
 10,700 71.38 71.38 70.81 2,100 0 0.2
10/05/2021
71.24
 14,100 70.30 71.24 70.30 100 1,500 -0.1
07/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
07/05/2021
70.30
 36,600 71.38 71.38 68.50 100 100 0.0
06/05/2021
71.02
 18,000 72.69 72.69 68.67 0 2,000 -0.2
05/05/2021
71.37
 26,800 71.37 71.72 71.16 500 1,300 -0.1
04/05/2021
71.16
 49,600 69.15 71.37 68.95 2,000 12,600 -1.1
29/04/2021
69.15
 15,200 69.29 69.29 68.60 5,700 3,400 0.2
28/04/2021
69.22
 16,800 69.29 69.57 69.08 500 9,100 -0.9
27/04/2021
69.29
 12,900 69.92 69.92 67.91 2,000 7,100 -0.5
26/04/2021
69.29
 18,000 71.37 71.37 69.01 0 1,100 -0.1
23/04/2021
68.95
 16,900 69.29 69.29 68.60 0 10,000 -1.0
22/04/2021
69.22
 22,900 67.21 69.22 67.21 400 8,000 -0.7
20/04/2021
67.21
 15,000 67.35 67.56 67.21 4,500 7,000 -0.2
19/04/2021
67.56
 9,700 67.56 67.56 67.21 1,400 4,800 -0.3
16/04/2021
67.56
 8,500 67.70 67.91 67.56 2,900 1,300 0.2
15/04/2021
68.18
 10,600 67.91 68.39 67.63 3,100 1,400 0.2
14/04/2021
68.25
 11,800 68.32 68.53 67.91 256,900 254,400 0.2
13/04/2021
68.32
 15,200 68.46 68.60 68.32 3,900 1,200 0.3
12/04/2021
68.60
 7,100 68.81 68.81 68.32 2,300 2,900 -0.1
09/04/2021
68.81
 10,300 68.67 68.95 67.91 255,100 250,000 0.5
08/04/2021
68.67
 5,100 68.74 69.01 68.67 1,000 2,400 -0.1
07/04/2021
69.01
 5,200 69.01 69.08 68.67 2,000 3,100 -0.1
06/04/2021
69.01
 6,600 69.15 69.15 68.81 3,300 1,500 0.2
05/04/2021
69.15
 5,000 68.88 69.22 68.88 402,065 404,765 -0.3
02/04/2021
69.22
 3,800 69.64 69.64 68.88 700 1,100 0.0
01/04/2021
69.08
 5,600 69.08 69.15 68.81 0 0 0
31/03/2021
69.08
 4,100 69.01 69.15 68.95 2,100 900 0.1
30/03/2021
69.15
 6,700 69.15 69.29 69.01 3,500 1,300 0.2
29/03/2021
69.15
 6,600 68.46 69.15 68.46 900 0 0.1
26/03/2021
67.91
 20,200 69.29 69.29 67.91 6,100 0 0.6
25/03/2021
69.29
 4,100 69.43 69.43 68.88 0 0 0
24/03/2021
68.88
 6,100 69.50 70.40 68.74 3,200 100 0.3
23/03/2021
69.57
 6,500 69.64 70.68 69.50 2,100 0 0.2

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