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)
17/11/2020
74.69
 3,040 74.76 75.05 74.47 20 100 0.0
16/11/2020
74.76
 1,700 74.69 75.05 74.69 0 510 -0.1
13/11/2020
74.69
 3,300 75.71 75.71 74.69 480 1,600 -0.1
12/11/2020
75.71
 3,190 75.78 75.93 75.71 0 1,000 -0.1
11/11/2020
75.78
 8,360 74.98 75.78 74.98 1,320 0 0.1
10/11/2020
74.98
 6,560 75.78 75.78 74.47 1,610 580 0.1
09/11/2020
75.78
 9,330 75.05 75.78 74.32 50 2,820 -0.3
06/11/2020
75.05
 4,380 75.05 75.05 74.98 1,720 2,200 0.0
05/11/2020
75.05
 20,900 75.05 75.05 72.28 1,140 18,290 -1.7
04/11/2020
75.05
 2,470 75.78 75.78 74.40 500 510 0.0
03/11/2020
75.78
 4,350 75.71 75.78 74.83 930 1,090 0.0
02/11/2020
75.71
 4,160 74.32 75.71 74.32 1,110 0 0.1
30/10/2020
74.32
 2,390 74.32 74.32 73.60 90 1,590 -0.2
29/10/2020
74.32
 4,170 74.32 74.32 73.96 330 500 0.0
28/10/2020
74.32
 3,810 74.76 75.56 74.11 240 3,080 -0.3
27/10/2020
74.76
 2,110 75.05 75.71 74.47 930 1,470 -0.1
26/10/2020
75.05
 940 75.71 76.15 75.05 420 120 0.0
23/10/2020
75.71
 2,540 75.56 75.71 75.05 100 1,100 -0.1
22/10/2020
75.56
 4,730 75.13 75.78 74.32 1,000 280 0.1
21/10/2020
75.13
 3,480 75.05 75.71 75.05 700 90 0.1
20/10/2020
75.05
 2,250 75.05 75.78 75.05 340 120 0.0
19/10/2020
75.05
 1,770 75.78 76.36 73.96 0 170 0.0
16/10/2020
75.78
 200 76.07 76.07 75.78 50 10 0.0
15/10/2020
76.07
 1,800 76.87 76.87 75.34 60 570 -0.1
14/10/2020
76.87
 7,840 75.78 76.87 73.30 190 10 0.0
13/10/2020
75.78
 2,530 76.95 76.95 75.49 230 0 0.0
12/10/2020
76.95
 9,900 76.36 77.17 75.27 7,890 1,050 0.7
09/10/2020
76.36
 3,040 76.51 77.17 75.34 2,190 1,210 0.1
08/10/2020
76.51
 1,220 76.51 77.24 76.51 770 0 0.1
07/10/2020
76.51
 2,170 76.36 76.58 75.85 20 0 0.0
06/10/2020
76.36
 4,890 75.85 76.51 75.42 700 4,030 -0.3
05/10/2020
75.85
 1,780 77.17 77.17 75.78 0 380 0.0
02/10/2020
77.17
 6,850 77.17 77.24 76.44 130 0 0.0
01/10/2020
77.17
 8,160 76.87 77.24 76.66 60 0 0.0
30/09/2020
76.87
 4,730 77.17 77.17 76.80 3,010 250 0.3
29/09/2020
77.17
 13,560 77.24 77.60 76.80 2,490 2,860 0.0
28/09/2020
77.24
 7,530 76.58 77.24 75.78 5,920 400 0.6
25/09/2020
76.58
 7,520 77.38 77.90 73.30 2,000 0 0.2
24/09/2020
77.38
 14,890 77.24 77.97 76.95 11,000 1,500 1.0
23/09/2020
77.24
 5,960 77.24 77.24 76.15 5,020 950 0.4
22/09/2020
77.24
 9,670 76.00 77.24 75.78 8,900 2,290 0.7
21/09/2020
76.00
 4,020 76.95 77.24 71.92 200 2,700 -0.2
18/09/2020
76.95
 3,170 77.24 78.26 76.87 2,120 0 0.2
17/09/2020
77.24
 36,730 76.07 77.38 76.51 24,930 1,030 2.5
16/09/2020
76.07
 7,820 75.05 76.51 75.05 2,500 1,020 0.2
15/09/2020
75.05
 7,200 74.40 76.22 74.47 3,730 1,200 0.3
14/09/2020
74.40
 1,650 76.15 76.15 74.40 110 0 0.0
11/09/2020
76.15
 5,630 74.98 76.44 73.60 5,000 0 0.5
10/09/2020
74.98
 2,320 74.62 75.78 74.32 100 460 0.0
09/09/2020
74.62
 1,350 76.51 76.51 74.54 0 0 0
08/09/2020
76.51
 17,060 72.87 76.51 72.87 15,510 1,080 1.5
07/09/2020
72.87
 8,490 74.40 75.05 72.87 820 1,550 -0.1
04/09/2020
74.40
 5,600 74.69 76.51 74.32 2,310 0 0.2
03/09/2020
74.69
 18,830 76.36 76.36 74.69 8,290 10,600 -0.2
01/09/2020
76.36
 8,770 76.87 76.87 75.05 210 270 0.0
31/08/2020
76.87
 6,890 77.24 77.24 75.42 5,170 100 0.5
28/08/2020
77.24
 17,620 76.51 77.24 76.15 11,150 510 1.1
27/08/2020
76.51
 20,440 76.80 76.80 75.05 15,410 50 1.6
26/08/2020
76.80
 14,720 77.24 77.24 74.32 13,290 210 1.4
25/08/2020
77.24
 21,900 76.36 79.35 76.36 8,210 620 0.8
24/08/2020
76.36
 33,570 72.14 76.36 71.41 25,050 2,590 2.3
21/08/2020
72.14
 30,320 70.68 72.14 69.95 13,500 1,030 1.2
20/08/2020
70.68
 17,130 70.17 70.68 69.30 16,000 3,720 1.2
19/08/2020
70.17
 2,110 69.73 70.24 69.59 0 300 0.0
18/08/2020
69.73
 6,090 69.88 70.32 69.59 310 430 0.0
17/08/2020
69.88
 6,800 69.95 69.95 69.44 100 300 0.0
14/08/2020
69.95
 7,170 70.54 71.05 69.95 20 1,350 -0.1
13/08/2020
70.54
 8,130 70.39 70.68 69.52 5,010 790 0.4
12/08/2020
70.39
 8,230 70.46 70.46 69.37 5,020 1,750 0.3
11/08/2020
70.46
 17,140 70.46 70.46 69.30 7,000 1,380 0.5
10/08/2020
70.46
 13,190 70.54 70.68 69.08 6,910 1,560 0.5
07/08/2020
70.54
 18,470 70.61 70.61 68.50 9,500 380 0.9
06/08/2020
70.61
 11,800 70.68 70.68 69.52 6,220 2,040 0.4
05/08/2020
70.68
 20,210 70.68 70.68 69.30 11,900 1,850 1.0
04/08/2020
70.68
 33,840 66.82 70.68 66.75 10,770 5,160 0.5
03/08/2020
66.82
 13,380 66.38 67.77 66.31 4,870 5,770 -0.1
31/07/2020
66.38
 3,240 67.55 67.55 66.38 1,080 1,270 0.0
30/07/2020
67.55
 7,370 67.62 67.62 65.58 7,500 1,570 0.5
29/07/2020
67.62
 12,880 67.04 67.77 65.51 7,500 1,570 0.5
28/07/2020
67.04
 9,680 66.31 67.04 65.58 8,330 320 0.7
27/07/2020
66.31
 12,160 68.06 68.06 63.39 7,150 490 0.6
24/07/2020
68.06
 18,610 67.62 68.06 66.31 17,500 1,140 1.5
23/07/2020
67.62
 4,720 67.62 67.62 67.04 4,300 780 0.3
22/07/2020
67.62
 14,010 67.62 67.77 66.75 13,000 500 1.2
21/07/2020
67.62
 19,450 66.96 67.77 66.82 15,000 340 1.4
20/07/2020
66.96
 7,770 67.77 67.77 66.67 5,000 910 0.4
17/07/2020
67.77
 6,450 67.91 67.91 66.31 5,060 1,200 0.4
16/07/2020
67.91
 10,520 67.91 67.91 66.45 9,520 20 0.9
15/07/2020
67.91
 30,680 68.28 68.28 66.24 5,110 25,330 -1.8
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
68.28
 8,860 67.69 68.42 65.58 6,380 1,330 0.5
13/07/2020
67.69
 6,090 67.04 67.77 66.32 5,010 980 0.4
10/07/2020
67.04
 9,190 67.91 67.91 66.32 5,300 4,700 0.1
09/07/2020
67.91
 12,210 67.41 67.91 67.04 5,060 250 0.5
08/07/2020
67.41
 10,900 67.33 67.41 67.04 9,840 710 0.9
07/07/2020
67.33
 16,850 66.83 67.41 66.76 10,890 1,410 0.9
06/07/2020
66.83
 13,190 66.32 66.90 65.60 9,500 530 0.8
03/07/2020
66.32
 12,070 65.60 66.32 65.10 11,200 1,000 0.9
02/07/2020
65.60
 1,700 65.24 65.82 65.24 400 0 0.0
01/07/2020
65.24
 2,300 65.96 65.96 64.88 160 1,000 -0.1
30/06/2020
65.96
 7,090 64.74 65.96 64.74 5,950 470 0.5

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