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)
10/09/2019
63.55
 33,540 64.60 64.95 63.20 8,890 0 0.8
09/09/2019
64.60
 7,950 65.02 65.02 64.32 80 0 0.0
06/09/2019
65.02
 3,270 65.30 65.30 64.95 0 10 0.0
05/09/2019
65.30
 4,350 66.70 66.70 65.30 0 1,590 -0.2
04/09/2019
66.70
 21,000 64.67 66.70 64.60 18,500 1,260 1.6
03/09/2019
64.67
 4,110 65.30 65.30 64.60 0 230 0.0
30/08/2019
65.30
 7,170 64.25 65.30 64.25 1,810 0 0.2
29/08/2019
64.25
 9,000 65.09 65.09 64.25 60 0 0.0
28/08/2019
65.09
 4,550 65.16 66.00 64.95 140 0 0.0
27/08/2019
65.16
 2,920 65.09 65.30 64.95 0 0 0
26/08/2019
65.09
 12,000 65.65 65.65 64.53 2,610 0 0.2
23/08/2019
65.65
 7,110 66.00 66.00 65.58 210 0 0.0
22/08/2019
66.00
 15,180 65.93 66.00 65.65 7,500 0 0.7
21/08/2019
65.93
 15,570 66.70 66.70 65.86 4,040 3,460 0.1
20/08/2019
66.70
 5,200 66.70 66.91 65.65 160 0 0.0
19/08/2019
66.70
 19,310 65.65 66.70 65.37 10,120 2,560 0.7
16/08/2019
65.65
 16,330 66.35 66.70 64.60 290 0 0.0
15/08/2019
66.35
 10,230 65.79 66.35 64.81 2,270 3,990 -0.2
14/08/2019
65.79
 28,500 65.65 66.00 65.51 16,300 17,010 -0.1
13/08/2019
65.65
 36,380 67.04 68.23 64.95 4,230 17,370 -1.2
12/08/2019
67.04
 37,130 67.74 68.09 67.04 1,500 0 0.1
09/08/2019
67.74
 75,130 66.77 68.44 67.04 430 2,680 -0.2
08/08/2019
66.77
 46,850 66.84 67.04 65.37 16,200 500 1.5
07/08/2019
66.84
 26,260 66.42 67.04 65.65 17,600 0 1.7
06/08/2019
66.42
 10,760 67.74 67.74 66.35 1,200 1,200 0.0
05/08/2019
67.74
 15,130 66.35 67.74 66.35 4,000 2,120 0.2
02/08/2019
66.35
 79,060 67.39 67.74 66.28 16,880 4,850 1.1
01/08/2019
67.39
 63,170 69.14 69.28 67.39 41,080 10 4.0
31/07/2019
69.14
 32,870 69.77 69.98 68.93 16,680 5,680 1.1
30/07/2019
69.77
 20,510 70.26 70.47 69.56 3,710 2,180 0.2
29/07/2019
70.26
 18,620 70.89 70.89 70.19 2,070 780 0.1
26/07/2019
70.89
 17,450 70.89 71.30 70.54 5,010 0 0.5
25/07/2019
70.89
 13,540 70.89 71.44 70.54 1,520 0 0.2
24/07/2019
70.89
 10,020 70.96 71.10 70.19 150 0 0.0
23/07/2019
70.96
 15,630 71.10 71.58 70.96 10,030 700 1.0
22/07/2019
71.10
 50,290 71.58 72.91 70.96 13,000 20 1.3
19/07/2019
71.58
 32,240 69.84 71.93 69.84 15,630 620 1.5
18/07/2019
69.84
 30,450 71.58 71.58 69.84 4,010 7,000 -0.3
17/07/2019
71.58
 37,480 71.58 71.93 70.89 20,000 1,070 1.9
16/07/2019
71.58
 22,140 72.70 72.70 71.17 80 0 0.0
15/07/2019
72.70
 8,140 72.70 72.70 71.93 230 1,000 -0.1
12/07/2019
72.70
 18,060 73.47 74.66 72.63 4,930 0 0.5
11/07/2019
73.47
 9,410 73.33 74.03 73.33 10 100 0.0
10/07/2019
73.33
 3,320 73.47 74.03 73.33 0 680 -0.1
09/07/2019
73.47
 24,010 73.12 73.89 72.63 12,180 5,910 0.7
08/07/2019
73.12
 39,370 73.68 74.66 72.98 18,480 21,960 -0.4
05/07/2019
73.68
 14,180 75.08 75.08 73.33 4,860 0 0.5
04/07/2019
75.08
 11,180 73.40 75.08 72.70 1,010 20 0.1
03/07/2019
73.40
 6,450 74.10 75.43 73.05 30 500 0.0
02/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
02/07/2019
74.10
 18,350 73.12 76.19 74.03 10,290 240 1.1
01/07/2019
73.12
 17,220 75.76 75.90 73.12 610 9,140 -0.9
28/06/2019
75.76
 17,610 75.07 75.97 69.85 260 290 0.0
27/06/2019
75.07
 16,050 73.82 75.76 73.82 1,190 1,000 0.0
26/06/2019
73.82
 7,050 72.98 74.02 72.98 100 410 0.0
25/06/2019
72.98
 17,640 72.63 73.26 71.73 0 50 0.0
24/06/2019
72.63
 16,300 71.94 72.63 71.59 260 530 0.0
21/06/2019
71.94
 9,010 70.55 71.94 71.52 6,830 50 0.7
20/06/2019
70.55
 18,450 70.55 72.22 69.51 2,890 5,250 -0.2
19/06/2019
70.55
 12,850 70.55 73.82 70.20 5,090 90 0.5
18/06/2019
70.55
 35,200 72.50 72.50 69.09 20,170 3,660 1.7
17/06/2019
72.50
 17,860 74.09 75.07 72.15 3,420 170 0.3
14/06/2019
74.09
 11,740 75.90 75.90 73.54 3,050 480 0.3
13/06/2019
75.90
 20,210 77.85 78.54 75.90 1,520 15,950 -1.6
12/06/2019
77.85
 20,490 79.17 79.17 77.71 1,130 15,360 -1.6
11/06/2019
79.17
 10,050 79.10 79.38 79.10 1,000 7,500 -0.7
10/06/2019
79.10
 26,390 79.86 79.93 77.92 2,060 16,710 -1.7
07/06/2019
79.86
 9,590 79.86 80.49 78.54 0 6,160 -0.7
06/06/2019
79.86
 9,850 79.59 80.21 78.20 700 1,600 -0.1
05/06/2019
79.59
 2,540 78.75 79.93 77.71 0 180 0.0
04/06/2019
78.75
 14,710 78.68 79.24 78.20 6,710 4,510 0.3
03/06/2019
78.68
 11,140 80.28 80.56 78.54 7,640 1,300 0.7
31/05/2019
80.28
 8,510 80.28 80.70 79.24 960 1,290 0.0
30/05/2019
80.28
 5,520 79.59 80.63 79.24 420 0 0.0
29/05/2019
79.59
 6,530 80.56 80.98 78.89 2,680 0 0.3
28/05/2019
80.56
 4,060 80.70 80.70 79.10 0 530 -0.1
27/05/2019
80.70
 1,050 80.70 81.32 80.70 50 90 0.0
24/05/2019
80.70
 12,440 79.24 80.84 78.54 60 0 0.0
23/05/2019
79.24
 27,880 80.56 81.32 78.54 2,390 12,290 -1.1
22/05/2019
80.56
 6,030 80.42 80.63 80.00 30 2,870 -0.3
21/05/2019
80.42
 25,210 79.59 80.98 79.24 850 700 0.0
20/05/2019
79.59
 19,220 79.93 81.11 79.59 50 20 0.0
17/05/2019
79.93
 6,800 80.70 81.25 79.79 29,050 2,250 3.2
16/05/2019
80.70
 12,330 80.70 82.02 78.54 410 5,620 -0.6
15/05/2019
80.70
 13,650 81.67 81.67 80.63 271,080 0 32.5
14/05/2019
81.67
 10,180 81.46 82.02 80.63 0 500 -0.1
13/05/2019
81.46
 11,490 82.02 82.37 81.32 0 2,580 -0.3
10/05/2019
82.02
 34,750 81.32 82.23 80.63 230 600 0.0
09/05/2019
81.32
 32,320 79.72 82.02 78.61 0 1,840 -0.2
08/05/2019
79.72
 84,170 80.98 82.37 79.72 6,670 52,410 -5.3
07/05/2019
80.98
 24,620 81.88 81.88 80.63 7,400 19,860 -1.5
06/05/2019
81.88
 8,670 81.04 81.88 81.04 1,020 50 0.1
03/05/2019
81.04
 8,630 82.37 82.37 80.70 1,440 3,930 -0.3
02/05/2019
82.37
 30,700 80.56 82.37 78.54 12,250 2,280 1.2
26/04/2019
80.56
 12,730 78.54 80.63 77.85 0 5,150 -0.6
25/04/2019
78.54
 55,380 78.33 79.59 76.80 2,160 45,060 -4.8
24/04/2019
78.33
 16,990 79.24 79.59 77.92 1,340 2,610 -0.1
23/04/2019
79.24
 104,300 78.20 79.86 76.11 5,900 6,640 -0.1
22/04/2019
78.20
 17,420 77.85 82.43 76.46 500 2,120 -0.2
19/04/2019
77.85
 69,490 77.50 77.85 75.76 30 50,510 -5.6
18/04/2019
77.50
 14,830 79.17 79.52 77.50 500 3,050 -0.3

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