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)
29/06/2020
64.74
 3,970 65.68 65.68 64.67 1,250 240 0.1
26/06/2020
65.68
 7,740 65.24 65.82 65.24 1,250 240 0.1
25/06/2020
65.24
 3,120 66.04 66.04 65.03 0 750 -0.1
24/06/2020
66.04
 5,660 65.89 66.32 65.89 44,290 430 3.7
23/06/2020
65.89
 4,320 66.61 66.61 65.60 550 2,370 -0.2
22/06/2020
66.61
 3,020 66.40 66.90 66.40 20,410 70 1.7
19/06/2020
66.40
 24,170 66.32 67.04 66.32 22,500 640 1.9
18/06/2020
66.32
 4,540 66.32 66.47 65.60 20,050 350 1.7
17/06/2020
66.32
 12,790 65.96 66.54 65.31 0 720 -0.1
16/06/2020
65.96
 39,590 65.03 66.25 65.10 100 2,390 -0.2
15/06/2020
65.03
 27,150 65.24 66.18 65.03 1,000 2,690 -0.2
12/06/2020
65.24
 30,740 66.32 66.32 62.86 7,060 3,470 0.3
11/06/2020
66.32
 21,540 67.19 67.77 66.32 670 1,090 0.0
10/06/2020
67.19
 19,690 67.77 68.05 67.19 8,960 2,110 0.6
09/06/2020
67.77
 42,550 67.04 67.84 66.68 3,420 880 0.2
08/06/2020
67.04
 17,710 66.83 67.41 66.83 5,790 6,800 -0.1
05/06/2020
66.83
 18,650 67.12 67.77 66.83 7,110 6,080 0.1
04/06/2020
67.12
 33,520 67.04 68.13 67.12 10,110 10,920 -0.1
03/06/2020
67.04
 7,630 67.77 67.77 66.68 2,240 5,680 -0.3
02/06/2020
67.77
 20,580 66.90 67.77 66.68 35,770 21,790 1.3
01/06/2020
66.90
 22,030 66.54 67.69 66.61 54,920 45,000 0.9
29/05/2020
66.54
 6,150 66.90 68.41 66.54 200 1,360 -0.1
28/05/2020
66.90
 4,420 67.19 67.48 66.90 1,000 1,090 0.0
27/05/2020
67.19
 46,140 67.04 67.91 67.04 28,930 2,910 2.4
26/05/2020
67.04
 11,120 67.12 67.41 67.04 4,470 1,170 0.3
25/05/2020
67.12
 10,000 66.97 67.12 66.68 1,740 300 0.1
22/05/2020
66.97
 8,510 67.41 67.48 66.32 490 560 0.0
21/05/2020
67.41
 75,160 66.40 67.77 66.32 68,100 950 6.3
20/05/2020
66.40
 7,130 66.32 67.33 66.32 740 1,330 -0.1
19/05/2020
66.32
 19,750 66.04 67.41 66.04 11,700 2,330 0.9
18/05/2020
66.04
 14,920 66.40 66.40 65.96 1,450 1,560 0.0
15/05/2020
66.40
 13,440 66.32 66.90 66.32 1,050 2,460 -0.1
14/05/2020
66.32
 14,080 66.76 66.76 66.04 1,720 1,410 0.0
13/05/2020
66.76
 16,580 67.48 67.48 66.04 2,910 810 0.2
12/05/2020
67.48
 27,740 67.77 67.77 66.68 3,580 2,360 0.1
11/05/2020: Cổ tức tiền mặt tỉ lệ: 30%
11/05/2020
67.77
 35,220 67.04 68.49 67.04 6,150 1,830 0.4
08/05/2020
67.04
 46,920 67.81 68.44 66.97 18,080 5,720 1.2
07/05/2020
67.81
 24,850 66.42 68.44 66.70 16,330 1,850 1.4
06/05/2020
66.42
 46,810 65.51 66.77 65.37 24,660 1,530 2.2
05/05/2020
65.51
 7,150 65.72 66.00 65.51 520 840 0.0
04/05/2020
65.72
 40,030 65.16 66.28 65.65 420 3,690 -0.3
29/04/2020
65.16
 39,160 65.58 65.65 64.60 26,370 19,820 0.6
28/04/2020
65.58
 38,860 63.62 66.00 62.92 28,860 810 2.6
27/04/2020
63.62
 16,390 64.04 64.25 63.20 530 710 0.0
24/04/2020
64.04
 6,380 64.88 65.30 63.90 550 810 0.0
23/04/2020
64.88
 42,470 63.55 64.88 63.55 28,760 2,600 2.4
22/04/2020
63.55
 18,860 62.92 63.76 60.83 580 3,310 -0.2
21/04/2020
62.92
 53,130 62.92 65.65 62.85 240 7,950 -0.7
20/04/2020
62.92
 35,420 62.16 62.92 62.02 9,780 3,470 0.6
17/04/2020
62.16
 19,970 62.16 62.85 61.60 1,420 1,970 0.0
16/04/2020
62.16
 22,040 61.53 62.30 61.11 2,590 1,220 0.1
15/04/2020
61.53
 17,360 61.32 62.51 60.76 1,450 2,340 -0.1
14/04/2020
61.32
 35,860 62.30 62.85 60.76 750 2,270 -0.1
13/04/2020
62.30
 34,710 62.30 64.18 62.23 790 9,080 -0.7
10/04/2020
62.30
 36,400 60.76 62.64 61.32 570 1,820 -0.1
09/04/2020
60.76
 23,140 58.31 60.76 58.31 1,140 3,010 -0.2
08/04/2020
58.31
 106,210 57.97 58.66 57.27 1,380 920 0.0
07/04/2020
57.97
 22,130 58.66 59.36 57.97 1,280 3,140 -0.2
06/04/2020
58.66
 16,160 57.13 58.66 56.99 1,660 1,460 0.0
03/04/2020
57.13
 9,340 55.17 57.27 55.17 1,140 710 0.0
01/04/2020
55.17
 21,450 55.17 56.22 55.17 1,380 18,140 -1.3
31/03/2020
55.17
 19,970 55.10 57.97 54.82 5,760 5,400 0.0
30/03/2020
55.10
 23,160 56.57 57.27 53.15 16,440 8,250 0.7
27/03/2020
56.57
 60,750 57.62 60.06 53.78 7,190 23,520 -1.3
26/03/2020
57.62
 27,920 56.43 59.99 55.87 470 8,420 -0.7
25/03/2020
56.43
 59,610 52.80 56.43 53.71 1,830 8,680 -0.6
24/03/2020
52.80
 9,410 52.73 52.94 50.56 6,230 2,610 0.3
23/03/2020
52.73
 52,370 54.47 54.47 50.70 8,250 2,420 0.4
20/03/2020
54.47
 18,720 53.78 54.75 53.85 520 2,120 -0.1
19/03/2020
53.78
 20,560 55.38 55.38 53.78 2,910 1,740 0.1
18/03/2020
55.38
 18,290 54.47 55.87 54.47 2,910 1,740 0.1
17/03/2020
54.47
 74,390 57.27 57.27 53.78 210 50,900 -4.0
16/03/2020
57.27
 65,460 60.06 60.06 55.87 7,640 54,940 -3.9
13/03/2020
60.06
 65,370 59.29 60.76 55.17 24,540 17,650 0.6
12/03/2020
59.29
 50,940 62.44 62.44 58.11 21,070 0 1.8
11/03/2020
62.44
 29,080 62.51 64.25 61.46 8,110 1,900 0.6
10/03/2020
62.51
 23,650 61.95 63.41 58.11 1,860 2,360 0.0
09/03/2020
61.95
 61,430 66.35 66.35 61.74 12,010 1,140 1.0
06/03/2020
66.35
 14,240 65.58 66.70 65.58 580 1,460 -0.1
05/03/2020
65.58
 42,650 65.51 66.35 60.97 18,220 0 1.7
04/03/2020
65.51
 98,630 65.51 66.00 63.55 20,500 53,030 -2.9
03/03/2020
65.51
 35,210 66.35 67.60 65.44 9,200 5,380 0.4
02/03/2020
66.35
 17,520 67.04 67.39 64.88 6,390 1,370 0.5
28/02/2020
67.04
 26,240 68.79 68.79 67.04 2,580 1,700 0.1
27/02/2020
68.79
 59,450 67.81 68.79 67.32 2,040 300 0.2
26/02/2020
67.81
 11,850 68.44 68.72 67.74 1,350 340 0.1
25/02/2020
68.44
 41,790 68.44 69.70 68.44 9,600 630 0.9
24/02/2020
68.44
 88,130 67.60 70.12 67.74 1,190 2,910 -0.2
21/02/2020
67.60
 26,460 67.39 68.79 67.39 13,190 160 1.3
20/02/2020
67.39
 16,930 67.74 67.74 66.84 8,610 0 0.8
19/02/2020
67.74
 16,310 68.51 69.14 67.04 1,000 250 0.1
18/02/2020
68.51
 27,050 67.74 68.86 68.09 70 230 0.0
17/02/2020
67.74
 20,260 66.70 67.74 65.65 680 2,870 -0.2
14/02/2020
66.70
 26,780 67.04 67.53 66.35 980 8,060 -0.7
13/02/2020
67.04
 39,570 69.49 69.63 67.04 12,300 10,840 0.1
12/02/2020
69.49
 41,690 69.14 69.77 68.44 12,170 5,850 0.6
11/02/2020
69.14
 51,720 70.54 70.54 68.93 1,910 50 0.2
10/02/2020
70.54
 51,850 68.02 70.54 67.11 510 3,050 -0.3
07/02/2020
68.02
 20,330 66.97 68.09 65.30 9,200 2,310 0.7
06/02/2020
66.97
 82,720 67.39 67.39 64.11 20,780 2,750 1.7

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