CTCP Dược Hậu Giang (dhg)

82.70
-1.10
(-1.31%)
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)
23/10/2020
71.99
 2,540 71.99 71.99 71.37 100 1,100 -0.1
22/10/2020
71.86
 4,730 72.06 72.06 70.68 1,000 280 0.1
21/10/2020
71.44
 3,480 71.37 71.99 71.37 700 90 0.1
20/10/2020
71.37
 2,250 71.37 72.06 71.37 340 120 0.0
19/10/2020
71.37
 1,770 72.06 72.62 70.33 0 170 0.0
16/10/2020
72.06
 200 72.34 72.34 72.06 50 10 0.0
15/10/2020
72.34
 1,800 72.41 72.76 71.65 60 570 -0.1
14/10/2020
73.10
 7,840 72.06 73.10 69.71 190 10 0.0
13/10/2020
72.06
 2,530 73.17 73.17 71.79 230 0 0.0
12/10/2020
73.17
 9,900 72.62 73.38 71.58 7,890 1,050 0.7
09/10/2020
72.62
 3,040 71.65 73.38 71.65 2,190 1,210 0.1
08/10/2020
72.76
 1,220 73.45 73.45 72.76 770 0 0.1
07/10/2020
72.76
 2,170 72.83 72.83 72.13 20 0 0.0
06/10/2020
72.62
 4,890 72.13 72.76 71.72 700 4,030 -0.3
05/10/2020
72.13
 1,780 73.38 73.38 72.06 0 380 0.0
02/10/2020
73.38
 6,850 72.69 73.45 72.69 130 0 0.0
01/10/2020
73.38
 8,160 73.10 73.45 72.90 60 0 0.0
30/09/2020
73.10
 4,730 73.38 73.38 73.03 3,010 250 0.3
29/09/2020
73.38
 13,560 73.52 73.80 73.03 2,490 2,860 0.0
28/09/2020
73.45
 7,530 72.06 73.45 72.06 5,920 400 0.6
25/09/2020
72.83
 7,520 69.71 74.07 69.71 2,000 0 0.2
24/09/2020
73.59
 14,890 74.14 74.14 73.17 11,000 1,500 1.0
23/09/2020
73.45
 5,960 72.41 73.45 72.41 5,020 950 0.4
22/09/2020
73.45
 9,670 72.76 73.45 72.06 8,900 2,290 0.7
21/09/2020
72.27
 4,020 73.17 73.45 68.39 200 2,700 -0.2
18/09/2020
73.17
 3,170 74.42 74.42 73.10 2,120 0 0.2
17/09/2020
73.45
 36,730 73.45 73.59 72.76 24,930 1,030 2.5
16/09/2020
72.34
 7,820 72.76 72.76 71.37 2,500 1,020 0.2
15/09/2020
71.37
 7,200 70.82 72.48 70.82 3,730 1,200 0.3
14/09/2020
70.75
 1,650 72.41 72.41 70.75 110 0 0.0
11/09/2020
72.41
 5,630 69.98 72.69 69.98 5,000 0 0.5
10/09/2020
71.30
 2,320 72.06 72.06 70.68 100 460 0.0
09/09/2020
70.95
 1,350 72.62 72.76 70.89 0 0 0
08/09/2020
72.76
 17,060 69.29 72.76 69.29 15,510 1,080 1.5
07/09/2020
69.29
 8,490 70.68 71.37 69.29 820 1,550 -0.1
04/09/2020
70.75
 5,600 72.76 72.76 70.68 2,310 0 0.2
03/09/2020
71.02
 18,830 72.06 72.41 71.02 8,290 10,600 -0.2
01/09/2020
72.62
 8,770 73.03 73.03 71.37 210 270 0.0
31/08/2020
73.10
 6,890 71.72 73.45 71.72 5,170 100 0.5
28/08/2020
73.45
 17,620 72.76 73.45 72.41 11,150 510 1.1
27/08/2020
72.76
 20,440 73.03 73.03 71.37 15,410 50 1.6
26/08/2020
73.03
 14,720 72.76 73.45 70.68 13,290 210 1.4
25/08/2020
73.45
 21,900 75.46 75.46 72.62 8,210 620 0.8
24/08/2020
72.62
 33,570 68.60 72.62 67.91 25,050 2,590 2.3
21/08/2020
68.60
 30,320 66.87 68.60 66.52 13,500 1,030 1.2
20/08/2020
67.21
 17,130 66.87 67.21 65.90 16,000 3,720 1.2
19/08/2020
66.73
 2,110 66.31 66.80 66.17 0 300 0.0
18/08/2020
66.31
 6,090 66.45 66.87 66.17 310 430 0.0
17/08/2020
66.45
 6,800 66.45 66.52 66.04 100 300 0.0
14/08/2020
66.52
 7,170 67.56 67.56 66.52 20 1,350 -0.1
13/08/2020
67.07
 8,130 66.10 67.21 66.10 5,010 790 0.4
12/08/2020
66.94
 8,230 67.01 67.01 65.97 5,020 1,750 0.3
11/08/2020
67.01
 17,140 67.01 67.01 65.90 7,000 1,380 0.5
10/08/2020
67.01
 13,190 67.07 67.21 65.69 6,910 1,560 0.5
07/08/2020
67.07
 18,470 67.01 67.07 65.13 9,500 380 0.9
06/08/2020
67.14
 11,800 66.52 67.21 66.10 6,220 2,040 0.4
05/08/2020
67.21
 20,210 67.21 67.21 65.90 11,900 1,850 1.0
04/08/2020
67.21
 33,840 63.54 67.21 63.47 10,770 5,160 0.5
03/08/2020
63.54
 13,380 64.10 64.44 63.06 4,870 5,770 -0.1
31/07/2020
63.12
 3,240 64.16 64.16 63.12 1,080 1,270 0.0
30/07/2020
64.23
 7,370 64.30 64.30 62.36 7,500 1,570 0.5
29/07/2020
64.30
 12,880 64.44 64.44 62.29 7,500 1,570 0.5
28/07/2020
63.75
 9,680 63.06 63.75 62.36 8,330 320 0.7
27/07/2020
63.06
 12,160 60.28 64.44 60.28 7,150 490 0.6
24/07/2020
64.72
 18,610 63.26 64.72 63.06 17,500 1,140 1.5
23/07/2020
64.30
 4,720 64.30 64.30 63.75 4,300 780 0.3
22/07/2020
64.30
 14,010 63.75 64.44 63.47 13,000 500 1.2
21/07/2020
64.30
 19,450 63.68 64.44 63.54 15,000 340 1.4
20/07/2020
63.68
 7,770 63.68 64.44 63.40 5,000 910 0.4
17/07/2020
64.44
 6,450 64.58 64.58 63.06 5,060 1,200 0.4
16/07/2020
64.58
 10,520 63.19 64.58 63.19 9,520 20 0.9
15/07/2020
64.58
 30,680 63.47 64.93 62.99 5,110 25,330 -1.8
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
64.93
 8,860 64.30 65.07 62.36 6,380 1,330 0.5
13/07/2020
64.37
 6,090 63.76 64.44 63.07 5,010 980 0.4
10/07/2020
63.76
 9,190 64.44 64.58 63.07 5,300 4,700 0.1
09/07/2020
64.58
 12,210 63.76 64.58 63.76 5,060 250 0.5
08/07/2020
64.10
 10,900 63.76 64.10 63.76 9,840 710 0.9
07/07/2020
64.03
 16,850 63.96 64.10 63.48 10,890 1,410 0.9
06/07/2020
63.55
 13,190 63.07 63.62 62.38 9,500 530 0.8
03/07/2020
63.07
 12,070 62.73 63.07 61.90 11,200 1,000 0.9
02/07/2020
62.38
 1,700 62.59 62.59 62.04 400 0 0.0
01/07/2020
62.04
 2,300 62.73 62.73 61.70 160 1,000 -0.1
30/06/2020
62.73
 7,090 62.25 62.73 61.56 5,950 470 0.5
29/06/2020
61.56
 3,970 62.38 62.38 61.49 1,250 240 0.1
26/06/2020
62.45
 7,740 62.04 62.59 62.04 1,250 240 0.1
25/06/2020
62.04
 3,120 62.80 62.80 61.84 0 750 -0.1
24/06/2020
62.80
 5,660 62.73 63.07 62.66 44,290 430 3.7
23/06/2020
62.66
 4,320 63.07 63.07 62.38 550 2,370 -0.2
22/06/2020
63.34
 3,020 63.14 63.62 63.14 20,410 70 1.7
19/06/2020
63.14
 24,170 63.07 63.76 63.07 22,500 640 1.9
18/06/2020
63.07
 4,540 63.07 63.21 62.38 20,050 350 1.7
17/06/2020
63.07
 12,790 62.11 63.28 62.11 0 720 -0.1
16/06/2020
62.73
 39,590 63.00 63.00 61.90 100 2,390 -0.2
15/06/2020
61.84
 27,150 62.04 62.93 61.84 1,000 2,690 -0.2
12/06/2020
62.04
 30,740 59.78 63.07 59.78 7,060 3,470 0.3
11/06/2020
63.07
 21,540 63.89 64.44 63.07 670 1,090 0.0
10/06/2020
63.89
 19,690 64.44 64.72 63.89 8,960 2,110 0.6
09/06/2020
64.44
 42,550 63.76 64.51 63.41 3,420 880 0.2
08/06/2020
63.76
 17,710 63.55 64.10 63.55 5,790 6,800 -0.1
05/06/2020
63.55
 18,650 63.82 64.44 63.55 7,110 6,080 0.1

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