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)
15/08/2019
63.09
 10,230 62.29 63.09 61.63 2,270 3,990 -0.2
14/08/2019
62.56
 28,500 62.43 62.76 62.29 16,300 17,010 -0.1
13/08/2019
62.43
 36,380 62.43 64.88 61.76 4,230 17,370 -1.2
12/08/2019
63.76
 37,130 64.75 64.75 63.76 1,500 0 0.1
09/08/2019
64.42
 75,130 64.42 65.08 63.76 430 2,680 -0.2
08/08/2019
63.49
 46,850 62.16 63.76 62.16 16,200 500 1.5
07/08/2019
63.56
 26,260 62.83 63.76 62.43 17,600 0 1.7
06/08/2019
63.16
 10,760 64.42 64.42 63.09 1,200 1,200 0.0
05/08/2019
64.42
 15,130 63.09 64.42 63.09 4,000 2,120 0.2
02/08/2019
63.09
 79,060 64.02 64.42 63.02 16,880 4,850 1.1
01/08/2019
64.09
 63,170 65.88 65.88 64.09 41,080 10 4.0
31/07/2019
65.75
 32,870 66.35 66.54 65.55 16,680 5,680 1.1
30/07/2019
66.35
 20,510 67.01 67.01 66.15 3,710 2,180 0.2
29/07/2019
66.81
 18,620 67.08 67.41 66.74 2,070 780 0.1
26/07/2019
67.41
 17,450 67.81 67.81 67.08 5,010 0 0.5
25/07/2019
67.41
 13,540 67.94 67.94 67.08 1,520 0 0.2
24/07/2019
67.41
 10,020 67.47 67.61 66.74 150 0 0.0
23/07/2019
67.47
 15,630 67.61 68.07 67.47 10,030 700 1.0
22/07/2019
67.61
 50,290 68.07 69.33 67.47 13,000 20 1.3
19/07/2019
68.07
 32,240 66.41 68.40 66.41 15,630 620 1.5
18/07/2019
66.41
 30,450 67.54 68.07 66.41 4,010 7,000 -0.3
17/07/2019
68.07
 37,480 68.07 68.40 67.41 20,000 1,070 1.9
16/07/2019
68.07
 22,140 69.13 69.13 67.67 80 0 0.0
15/07/2019
69.13
 8,140 69.13 69.13 68.40 230 1,000 -0.1
12/07/2019
69.13
 18,060 70.99 70.99 69.07 4,930 0 0.5
11/07/2019
69.87
 9,410 69.73 70.40 69.73 10 100 0.0
10/07/2019
69.73
 3,320 69.87 70.40 69.73 0 680 -0.1
09/07/2019
69.87
 24,010 69.53 70.26 69.07 12,180 5,910 0.7
08/07/2019
69.53
 39,370 70.99 70.99 69.40 18,480 21,960 -0.4
05/07/2019
70.06
 14,180 71.33 71.33 69.73 4,860 0 0.5
04/07/2019
71.39
 11,180 69.80 71.39 69.13 1,010 20 0.1
03/07/2019
69.80
 6,450 70.46 71.72 69.47 30 500 0.0
02/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
02/07/2019
70.46
 18,350 70.46 72.46 70.40 10,290 240 1.1
01/07/2019
69.53
 17,220 69.53 72.18 69.53 610 9,140 -0.9
28/06/2019
72.04
 17,610 72.04 72.24 66.43 260 290 0.0
27/06/2019
71.38
 16,050 71.38 72.04 70.19 1,190 1,000 0.0
26/06/2019
70.19
 7,050 69.40 70.39 69.40 100 410 0.0
25/06/2019
69.40
 17,640 68.21 69.67 68.21 0 50 0.0
24/06/2019
69.07
 16,300 68.08 69.07 68.08 260 530 0.0
21/06/2019
68.41
 9,010 68.28 68.41 68.01 6,830 50 0.7
20/06/2019
67.09
 18,450 66.10 68.67 66.10 2,890 5,250 -0.2
19/06/2019
67.09
 12,850 67.09 70.19 66.76 5,090 90 0.5
18/06/2019
67.09
 35,200 68.94 68.94 65.70 20,170 3,660 1.7
17/06/2019
68.94
 17,860 70.46 71.38 68.61 3,420 170 0.3
14/06/2019
70.46
 11,740 70.06 72.18 69.93 3,050 480 0.3
13/06/2019
72.18
 20,210 74.69 74.69 72.18 1,520 15,950 -1.6
12/06/2019
74.03
 20,490 74.69 74.75 73.90 1,130 15,360 -1.6
11/06/2019
75.28
 10,050 75.22 75.48 75.22 1,000 7,500 -0.7
10/06/2019
75.22
 26,390 75.94 76.01 74.09 2,060 16,710 -1.7
07/06/2019
75.94
 9,590 74.69 76.54 74.69 0 6,160 -0.7
06/06/2019
75.94
 9,850 75.94 76.27 74.36 700 1,600 -0.1
05/06/2019
75.68
 2,540 74.82 76.01 73.90 0 180 0.0
04/06/2019
74.89
 14,710 75.35 75.35 74.36 6,710 4,510 0.3
03/06/2019
74.82
 11,140 76.01 76.61 74.69 7,640 1,300 0.7
31/05/2019
76.34
 8,510 76.34 76.74 75.35 960 1,290 0.0
30/05/2019
76.34
 5,520 76.14 76.67 75.35 420 0 0.0
29/05/2019
75.68
 6,530 77.00 77.00 75.02 2,680 0 0.3
28/05/2019
76.61
 4,060 76.08 76.74 75.22 0 530 -0.1
27/05/2019
76.74
 1,050 77.33 77.33 76.74 50 90 0.0
24/05/2019
76.74
 12,440 76.01 76.87 74.69 60 0 0.0
23/05/2019
75.35
 27,880 77.00 77.33 74.69 2,390 12,290 -1.1
22/05/2019
76.61
 6,030 76.61 76.67 76.08 30 2,870 -0.3
21/05/2019
76.47
 25,210 75.68 77.00 75.35 850 700 0.0
20/05/2019
75.68
 19,220 76.01 77.13 75.68 50 20 0.0
17/05/2019
76.01
 6,800 75.88 77.27 75.88 29,050 2,250 3.2
16/05/2019
76.74
 12,330 74.69 77.99 74.69 410 5,620 -0.6
15/05/2019
76.74
 13,650 77.66 77.66 76.67 271,080 0 32.5
14/05/2019
77.66
 10,180 77.46 77.99 76.67 0 500 -0.1
13/05/2019
77.46
 11,490 78.32 78.32 77.33 0 2,580 -0.3
10/05/2019
77.99
 34,750 77.33 78.19 76.67 230 600 0.0
09/05/2019
77.33
 32,320 74.75 77.99 74.75 0 1,840 -0.2
08/05/2019
75.81
 84,170 76.41 78.32 75.81 6,670 52,410 -5.3
07/05/2019
77.00
 24,620 77.86 77.86 76.67 7,400 19,860 -1.5
06/05/2019
77.86
 8,670 77.07 77.86 77.07 1,020 50 0.1
03/05/2019
77.07
 8,630 77.33 77.99 76.74 1,440 3,930 -0.3
02/05/2019
78.32
 30,700 75.35 78.32 74.69 12,250 2,280 1.2
26/04/2019
76.61
 12,730 74.03 76.67 74.03 0 5,150 -0.6
25/04/2019
74.69
 55,380 74.03 75.68 73.04 2,160 45,060 -4.8
24/04/2019
74.49
 16,990 75.61 75.68 74.09 1,340 2,610 -0.1
23/04/2019
75.35
 104,300 74.36 75.94 72.38 5,900 6,640 -0.1
22/04/2019
74.36
 17,420 72.71 78.39 72.71 500 2,120 -0.2
19/04/2019
74.03
 69,490 73.70 74.03 72.04 30 50,510 -5.6
18/04/2019
73.70
 14,830 75.35 75.61 73.70 500 3,050 -0.3
17/04/2019
75.28
 4,030 74.69 75.35 74.03 40 1,530 -0.2
16/04/2019
75.28
 21,670 76.01 76.01 73.37 1,310 10,230 -1.0
12/04/2019
76.67
 4,770 77.00 77.00 75.94 50 2,610 -0.3
11/04/2019
77.00
 56,880 77.80 78.32 74.36 310 42,560 -4.9
10/04/2019
77.66
 20,270 77.46 78.32 77.46 180 520 0.0
09/04/2019
77.66
 32,910 78.26 78.26 77.66 300 360 0.0
08/04/2019
78.26
 12,500 78.65 78.65 77.40 270 100 0.0
05/04/2019
78.65
 23,470 79.32 79.32 77.99 3,030 12,720 -1.2
04/04/2019
79.32
 191,570 77.99 79.98 77.99 1,890 73,520 -8.5
03/04/2019
78.19
 33,170 78.32 78.32 77.66 1,280 1,110 0.0
02/04/2019
78.19
 35,570 77.99 78.19 77.66 620 12,640 -1.4
01/04/2019
77.99
 37,430 78.19 78.19 77.66 1,950 9,550 -0.9
29/03/2019
78.19
 34,530 77.99 78.32 77.86 500 1,440 -0.1
28/03/2019
78.13
 24,680 77.80 78.32 77.80 1,820 2,440 -0.1
27/03/2019
77.99
 87,730 77.93 78.19 77.73 10,630 48,130 -4.4
26/03/2019
77.99
 21,020 78.52 78.52 77.53 20 12,820 -1.5
25/03/2019
78.52
 67,520 78.59 78.65 77.46 340 30,270 -3.5

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