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)
17/04/2019
79.17
 4,030 79.17 79.24 77.85 40 1,530 -0.2
16/04/2019
79.17
 21,670 80.63 80.63 77.15 1,310 10,230 -1.0
12/04/2019
80.63
 4,770 80.98 80.98 79.86 50 2,610 -0.3
11/04/2019
80.98
 56,880 81.67 82.37 78.20 310 42,560 -4.9
10/04/2019
81.67
 20,270 81.67 82.37 81.46 180 520 0.0
09/04/2019
81.67
 32,910 82.30 82.30 81.67 300 360 0.0
08/04/2019
82.30
 12,500 82.71 82.71 81.39 270 100 0.0
05/04/2019
82.71
 23,470 83.41 83.41 82.02 3,030 12,720 -1.2
04/04/2019
83.41
 191,570 82.23 84.10 82.02 1,890 73,520 -8.5
03/04/2019
82.23
 33,170 82.23 82.37 81.67 1,280 1,110 0.0
02/04/2019
82.23
 35,570 82.02 82.23 81.67 620 12,640 -1.4
01/04/2019
82.02
 37,430 82.23 82.23 81.67 1,950 9,550 -0.9
29/03/2019
82.23
 34,530 82.16 82.37 81.88 500 1,440 -0.1
28/03/2019
82.16
 24,680 82.02 82.37 81.81 1,820 2,440 -0.1
27/03/2019
82.02
 87,730 82.02 82.23 81.74 10,630 48,130 -4.4
26/03/2019
82.02
 21,020 82.57 82.57 81.53 20 12,820 -1.5
25/03/2019
82.57
 67,520 82.64 82.71 81.46 340 30,270 -3.5
22/03/2019
82.64
 62,100 82.23 82.71 80.63 0 2,580 -0.3
21/03/2019
82.23
 45,590 81.46 82.71 81.60 1,100 10,330 -1.1
20/03/2019
81.46
 232,530 81.32 81.67 81.25 160 186,860 -21.9
19/03/2019
81.32
 259,680 81.39 81.39 81.25 100 190,350 -22.3
18/03/2019
81.39
 246,440 81.04 81.53 81.04 13,580 174,100 -18.8
15/03/2019
81.04
 298,800 81.11 81.53 80.91 1,180,256 1,300,226 -14.0
14/03/2019
81.11
 412,000 81.32 81.32 80.63 30,530 374,860 -40.1
13/03/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/03/2019
81.32
 75,180 80.98 81.67 81.25 520 7,480 -0.8
12/03/2019
80.98
 276,840 81.39 81.52 80.16 149,900 175,620 -3.0
11/03/2019
81.39
 454,340 81.32 81.52 81.25 430 199,100 -23.7
08/03/2019
81.32
 208,810 81.32 81.59 81.32 6,370 173,960 -20.0
07/03/2019
81.32
 405,240 81.32 81.73 81.32 1,670 289,060 -34.2
06/03/2019
81.32
 278,020 81.04 81.73 80.98 500 96,230 -11.4
05/03/2019
81.04
 245,400 81.32 81.52 80.70 22,640 47,300 -2.9
04/03/2019
81.32
 295,810 81.32 81.52 80.63 41,170 42,490 -0.2
01/03/2019
81.32
 503,080 80.98 81.32 79.27 70,600 127,240 -6.7
28/02/2019
80.98
 1,169,730 79.27 81.11 77.97 13,310 110,030 -11.2
27/02/2019
79.27
 849,530 76.47 79.34 76.53 3,480 300,610 -34.1
26/02/2019
76.47
 596,640 74.55 78.24 74.62 8,650 219,340 -23.6
25/02/2019
74.55
 1,430,570 69.70 74.55 69.91 5,440 265,270 -28.3
22/02/2019
69.70
 601,580 66.63 69.70 65.67 0 224,460 -22.3
21/02/2019
66.63
 557,900 65.74 66.63 64.23 520 393,510 -38.0
20/02/2019
65.74
 341,930 66.97 66.97 64.78 929,750 163,130 81.8
19/02/2019
66.97
 883,330 66.28 66.97 64.23 2,130 223,740 -21.3
18/02/2019
66.28
 982,670 63.55 66.28 62.05 9,840 343,460 -30.7
15/02/2019
63.55
 446,610 60.68 63.55 60.13 22,210 355,590 -30.3
14/02/2019
60.68
 167,680 58.84 60.68 59.45 12,000 44,700 -2.9
13/02/2019
58.84
 96,080 58.29 58.84 58.22 6,130 53,090 -4.0
12/02/2019
58.29
 51,990 58.08 58.43 58.08 14,760 704,538 -59.3
11/02/2019
58.08
 20,660 58.15 58.36 57.67 1,910 1,930 0.0
01/02/2019
58.15
 44,490 58.08 58.15 57.26 3,300 1,610 0.1
31/01/2019
58.08
 26,930 57.40 58.08 57.40 1,060 490,200 -41.6
30/01/2019
57.40
 15,690 57.26 57.67 57.13 2,670 100,000 -8.3
29/01/2019
57.26
 58,520 57.26 57.74 56.92 13,500 5,000 0.7
28/01/2019
57.26
 49,110 58.02 58.02 57.06 770 18,490 -1.5
25/01/2019
58.02
 64,480 57.40 58.08 57.06 200 1,001,390 -85.1
24/01/2019
57.40
 29,390 57.26 57.54 57.13 360 700 0.0
23/01/2019
57.26
 135,070 57.81 58.49 57.13 10 301,020 -25.6
22/01/2019
57.81
 105,950 57.61 58.08 56.72 2,050 1,020 0.1
21/01/2019
57.61
 96,600 57.13 57.61 56.72 50 14,470 -1.2
18/01/2019
57.13
 76,910 56.44 57.26 56.38 17,450 237,155 -18.1
17/01/2019
56.44
 117,620 56.10 57.06 55.01 4,380 41,340 -3.1
16/01/2019
56.10
 102,050 55.35 56.17 55.35 1,530 39,870 -3.1
15/01/2019
55.35
 101,570 55.35 56.03 54.67 1,250 46,700 -3.7
14/01/2019
55.35
 211,030 54.60 56.03 53.30 52,390 83,780 -2.6
11/01/2019
54.60
 139,310 52.96 54.80 51.93 14,460 7,040 0.6
10/01/2019
52.96
 82,280 51.59 53.51 51.25 30 310 0.0
09/01/2019
51.59
 103,150 51.11 52.00 51.25 100 38,660 -2.9
08/01/2019
51.11
 75,610 51.25 51.93 50.91 3,490 24,820 -1.6
07/01/2019
51.25
 70,990 50.23 51.46 50.23 1,310 20 0.1
04/01/2019
50.23
 53,830 50.23 50.43 49.68 1,940 4,190 -0.2
03/01/2019
50.23
 183,400 52.07 52.07 50.23 70 11,880 -0.9
02/01/2019
52.07
 46,610 53.98 53.98 52.07 1,630 0 0.1
28/12/2018
53.98
 74,670 51.80 53.98 51.59 20,000 2,040 1.4
27/12/2018
51.80
 109,780 51.73 52.41 51.73 15,570 6,570 0.7
26/12/2018
51.73
 85,160 53.03 53.03 51.73 1,790 2,000 0.0
25/12/2018
53.03
 100,820 53.64 53.64 49.95 14,390 7,000 0.6
24/12/2018
53.64
 53,390 54.67 54.67 53.64 180 1,630 -0.1
21/12/2018
54.67
 90,950 55.01 55.01 53.37 28,490 19,770 0.7
20/12/2018
55.01
 143,150 55.83 56.03 54.80 11,620 60,230 -3.9
19/12/2018
55.83
 175,620 56.31 56.58 55.35 7,000 22,680 -1.3
18/12/2018
56.31
 64,590 56.85 56.85 56.10 1,610 11,910 -0.8
17/12/2018
56.85
 97,690 56.38 57.13 56.24 3,660 8,430 -0.4
14/12/2018
56.38
 102,580 56.38 56.72 56.24 5,650 4,580 0.1
13/12/2018
56.38
 135,940 56.58 56.72 56.31 14,120 44,130 -2.5
12/12/2018
56.58
 61,540 56.24 56.72 56.38 32,410 1,000 2.6
11/12/2018
56.24
 149,090 57.40 57.40 56.03 17,950 63,540 -3.8
10/12/2018
57.40
 80,510 57.74 57.74 57.26 15,810 16,890 -0.1
07/12/2018
57.74
 118,540 57.33 57.88 57.40 23,020 22,780 0.0
06/12/2018
57.33
 95,310 57.40 57.81 57.06 35,500 20,260 1.3
05/12/2018
57.40
 69,670 57.26 57.40 56.72 6,780 3,200 0.3
04/12/2018
57.26
 205,210 57.06 57.81 57.06 56,590 15,640 3.4
03/12/2018
57.06
 165,620 56.03 57.13 56.03 74,640 10,610 5.3
30/11/2018
56.03
 57,690 56.38 56.38 55.35 590 13,270 -1.0
29/11/2018
56.38
 119,630 56.31 57.13 55.83 15,290 14,520 0.1
28/11/2018
56.31
 47,270 56.44 56.65 56.03 1,160 0 0.1
27/11/2018
56.44
 100,430 57.40 57.40 56.17 30 55,550 -4.6
26/11/2018
57.40
 25,610 57.40 58.08 57.20 710 0 0.1
23/11/2018
57.40
 71,810 58.22 58.22 57.20 270 15,640 -1.3
22/11/2018
58.22
 157,080 57.74 58.70 57.74 52,050 54,180 -0.2
21/11/2018
57.74
 47,700 57.74 57.74 57.06 3,700 0 0.3
20/11/2018
57.74
 91,970 56.79 58.08 56.51 1,100 29,060 -2.3
19/11/2018
56.79
 70,030 56.24 57.13 56.17 4,020 0 0.3

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