CTCP Dược Hậu Giang (dhg)

83
-0.80
(-0.95%)
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)
04/06/2020
63.82
 33,520 64.44 64.78 63.82 10,110 10,920 -0.1
03/06/2020
63.76
 7,630 64.44 64.44 63.41 2,240 5,680 -0.3
02/06/2020
64.44
 20,580 64.10 64.44 63.41 35,770 21,790 1.3
01/06/2020
63.62
 22,030 64.24 64.37 63.34 54,920 45,000 0.9
29/05/2020
63.28
 6,150 63.62 65.06 63.28 200 1,360 -0.1
28/05/2020
63.62
 4,420 63.89 64.17 63.62 1,000 1,090 0.0
27/05/2020
63.89
 46,140 64.10 64.58 63.76 28,930 2,910 2.4
26/05/2020
63.76
 11,120 63.82 64.10 63.76 4,470 1,170 0.3
25/05/2020
63.82
 10,000 63.69 63.82 63.41 1,740 300 0.1
22/05/2020
63.69
 8,510 64.17 64.17 63.07 490 560 0.0
21/05/2020
64.10
 75,160 63.14 64.44 63.07 68,100 950 6.3
20/05/2020
63.14
 7,130 64.03 64.03 63.07 740 1,330 -0.1
19/05/2020
63.07
 19,750 62.80 64.10 62.80 11,700 2,330 0.9
18/05/2020
62.80
 14,920 63.07 63.14 62.73 1,450 1,560 0.0
15/05/2020
63.14
 13,440 63.21 63.62 63.07 1,050 2,460 -0.1
14/05/2020
63.07
 14,080 62.80 63.41 62.80 1,720 1,410 0.0
13/05/2020
63.48
 16,580 63.76 64.17 62.80 2,910 810 0.2
12/05/2020
64.17
 27,740 64.44 64.44 63.41 3,580 2,360 0.1
11/05/2020: Cổ tức tiền mặt tỉ lệ: 30%
11/05/2020
64.44
 35,220 64.44 65.13 63.76 6,150 1,830 0.4
08/05/2020
63.76
 46,920 65.08 65.08 63.69 18,080 5,720 1.2
07/05/2020
64.49
 24,850 65.08 65.08 63.42 16,330 1,850 1.4
06/05/2020
63.16
 46,810 62.43 63.49 62.16 24,660 1,530 2.2
05/05/2020
62.29
 7,150 62.76 62.76 62.29 520 840 0.0
04/05/2020
62.49
 40,030 62.96 63.02 62.43 420 3,690 -0.3
29/04/2020
61.96
 39,160 61.96 62.43 61.43 26,370 19,820 0.6
28/04/2020
62.36
 38,860 60.50 62.76 59.84 28,860 810 2.6
27/04/2020
60.50
 16,390 60.43 61.10 60.10 530 710 0.0
24/04/2020
60.90
 6,380 62.09 62.09 60.77 550 810 0.0
23/04/2020
61.70
 42,470 60.77 61.70 60.43 28,760 2,600 2.4
22/04/2020
60.43
 18,860 57.84 60.63 57.84 580 3,310 -0.2
21/04/2020
59.84
 53,130 62.43 62.43 59.77 240 7,950 -0.7
20/04/2020
59.84
 35,420 59.11 59.84 58.97 9,780 3,470 0.6
17/04/2020
59.11
 19,970 59.11 59.77 58.58 1,420 1,970 0.0
16/04/2020
59.11
 22,040 58.77 59.24 58.11 2,590 1,220 0.1
15/04/2020
58.51
 17,360 57.78 59.44 57.78 1,450 2,340 -0.1
14/04/2020
58.31
 35,860 59.11 59.77 57.78 750 2,270 -0.1
13/04/2020
59.24
 34,710 59.31 61.03 59.17 790 9,080 -0.7
10/04/2020
59.24
 36,400 58.44 59.57 58.31 570 1,820 -0.1
09/04/2020
57.78
 23,140 55.45 57.78 55.45 1,140 3,010 -0.2
08/04/2020
55.45
 106,210 55.12 55.79 54.46 1,380 920 0.0
07/04/2020
55.12
 22,130 56.45 56.45 55.12 1,280 3,140 -0.2
06/04/2020
55.79
 16,160 54.19 55.79 54.19 1,660 1,460 0.0
03/04/2020
54.32
 9,340 52.47 54.46 52.47 1,140 710 0.0
01/04/2020
52.47
 21,450 53.13 53.46 52.47 1,380 18,140 -1.3
31/03/2020
52.47
 19,970 55.12 55.12 52.13 5,760 5,400 0.0
30/03/2020
52.40
 23,160 53.73 54.46 50.54 16,440 8,250 0.7
27/03/2020
53.79
 60,750 54.86 57.11 51.14 7,190 23,520 -1.3
26/03/2020
54.79
 27,920 53.46 57.05 53.13 470 8,420 -0.7
25/03/2020
53.66
 59,610 51.07 53.66 51.07 1,830 8,680 -0.6
24/03/2020
50.21
 9,410 48.08 50.34 48.08 6,230 2,610 0.3
23/03/2020
50.14
 52,370 48.48 51.14 48.21 8,250 2,420 0.4
20/03/2020
51.80
 18,720 51.47 52.07 51.20 520 2,120 -0.1
19/03/2020
51.14
 20,560 52.53 52.53 51.14 2,910 1,740 0.1
18/03/2020
52.66
 18,290 51.80 53.13 51.80 2,910 1,740 0.1
17/03/2020
51.80
 74,390 51.80 53.13 51.14 210 50,900 -4.0
16/03/2020
54.46
 65,460 57.11 57.11 53.13 7,640 54,940 -3.9
13/03/2020
57.11
 65,370 52.47 57.78 52.47 24,540 17,650 0.6
12/03/2020
56.38
 50,940 56.45 56.72 55.25 21,070 0 1.8
11/03/2020
59.37
 29,080 61.10 61.10 58.44 8,110 1,900 0.6
10/03/2020
59.44
 23,650 55.25 60.30 55.25 1,860 2,360 0.0
09/03/2020
58.91
 61,430 63.09 63.09 58.71 12,010 1,140 1.0
06/03/2020
63.09
 14,240 62.49 63.42 62.36 580 1,460 -0.1
05/03/2020
62.36
 42,650 62.29 63.09 57.98 18,220 0 1.7
04/03/2020
62.29
 98,630 61.76 62.76 60.43 20,500 53,030 -2.9
03/03/2020
62.29
 35,210 64.29 64.29 62.23 9,200 5,380 0.4
02/03/2020
63.09
 17,520 63.76 64.09 61.70 6,390 1,370 0.5
28/02/2020
63.76
 26,240 65.42 65.42 63.76 2,580 1,700 0.1
27/02/2020
65.42
 59,450 64.49 65.42 64.02 2,040 300 0.2
26/02/2020
64.49
 11,850 65.35 65.35 64.42 1,350 340 0.1
25/02/2020
65.08
 41,790 66.28 66.28 65.08 9,600 630 0.9
24/02/2020
65.08
 88,130 64.42 66.68 64.42 1,190 2,910 -0.2
21/02/2020
64.29
 26,460 64.09 65.42 64.09 13,190 160 1.3
20/02/2020
64.09
 16,930 64.42 64.42 63.56 8,610 0 0.8
19/02/2020
64.42
 16,310 65.75 65.75 63.76 1,000 250 0.1
18/02/2020
65.15
 27,050 64.75 65.48 64.75 70 230 0.0
17/02/2020
64.42
 20,260 63.36 64.42 62.43 680 2,870 -0.2
14/02/2020
63.42
 26,780 64.22 64.22 63.09 980 8,060 -0.7
13/02/2020
63.76
 39,570 66.08 66.21 63.76 12,300 10,840 0.1
12/02/2020
66.08
 41,690 65.75 66.35 65.08 12,170 5,850 0.6
11/02/2020
65.75
 51,720 67.08 67.08 65.55 1,910 50 0.2
10/02/2020
67.08
 51,850 63.82 67.08 63.82 510 3,050 -0.3
07/02/2020
64.68
 20,330 63.69 64.75 62.09 9,200 2,310 0.7
06/02/2020
63.69
 82,720 61.76 63.76 60.97 20,780 2,750 1.7
05/02/2020
64.09
 45,580 64.75 64.75 62.43 7,160 4,720 0.2
04/02/2020
67.08
 66,370 66.41 68.14 64.55 1,030 6,680 -0.6
03/02/2020
68.14
 152,290 68.14 70.66 67.74 2,620 62,910 -6.4
31/01/2020
66.08
 92,670 66.08 66.08 65.15 1,090 27,930 -2.7
30/01/2020
61.76
 75,960 59.50 61.76 59.11 8,430 8,000 0.0
22/01/2020
58.44
 56,900 58.44 59.11 57.25 21,130 50,000 -2.5
21/01/2020
58.64
 55,820 58.77 58.77 57.11 38,180 52,730 -1.3
20/01/2020
58.71
 3,620 57.78 58.71 57.65 350 0 0.0
17/01/2020
58.44
 6,390 58.04 58.44 58.04 4,050 920 0.3
16/01/2020
58.04
 34,420 59.11 59.11 57.78 1,850 25,700 -2.1
15/01/2020
59.11
 14,520 59.77 59.97 58.97 11,330 770 1.0
14/01/2020
59.77
 13,540 58.44 59.77 58.44 10,200 470 0.9
13/01/2020
57.84
 1,850 58.44 58.44 57.78 0 980 -0.1
10/01/2020
58.44
 52,270 58.44 59.11 57.31 25,410 50,960 -2.2
09/01/2020
59.11
 12,200 57.11 59.77 57.11 3,720 600 0.3
08/01/2020
57.11
 76,650 59.24 59.24 57.05 38,320 67,810 -2.6
07/01/2020
59.24
 26,000 60.43 60.43 59.24 10,170 21,080 -1.0

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