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)
22/03/2019
78.59
 62,100 78.65 78.65 76.67 0 2,580 -0.3
21/03/2019
78.19
 45,590 77.99 78.65 77.60 1,100 10,330 -1.1
20/03/2019
77.46
 232,530 77.27 77.66 77.27 160 186,860 -21.9
19/03/2019
77.33
 259,680 77.33 77.40 77.27 100 190,350 -22.3
18/03/2019
77.40
 246,440 77.07 77.53 77.07 13,580 174,100 -18.8
15/03/2019
77.07
 298,800 77.13 77.53 76.94 1,180,256 1,300,226 -14.0
14/03/2019
77.13
 412,000 77.33 77.33 76.67 30,530 374,860 -40.1
13/03/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/03/2019
77.33
 75,180 77.46 77.66 77.27 520 7,480 -0.8
12/03/2019
77.00
 276,840 77.39 77.52 76.22 149,900 175,620 -3.0
11/03/2019
77.39
 454,340 77.39 77.52 77.26 430 199,100 -23.7
08/03/2019
77.33
 208,810 77.46 77.59 77.33 6,370 173,960 -20.0
07/03/2019
77.33
 405,240 77.33 77.72 77.33 1,670 289,060 -34.2
06/03/2019
77.33
 278,020 77.00 77.72 77.00 500 96,230 -11.4
05/03/2019
77.07
 245,400 77.33 77.52 76.74 22,640 47,300 -2.9
04/03/2019
77.33
 295,810 76.68 77.52 76.68 41,170 42,490 -0.2
01/03/2019
77.33
 503,080 75.38 77.33 75.38 70,600 127,240 -6.7
28/02/2019
77.00
 1,169,730 75.64 77.13 74.14 13,310 110,030 -11.2
27/02/2019
75.38
 849,530 72.78 75.44 72.78 3,480 300,610 -34.1
26/02/2019
72.71
 596,640 70.96 74.40 70.96 8,650 219,340 -23.6
25/02/2019
70.89
 1,430,570 66.93 70.89 66.48 5,440 265,270 -28.3
22/02/2019
66.28
 601,580 62.45 66.28 62.45 0 224,460 -22.3
21/02/2019
63.36
 557,900 62.06 63.36 61.08 520 393,510 -38.0
20/02/2019
62.51
 341,930 63.03 63.03 61.60 929,750 163,130 81.8
19/02/2019
63.68
 883,330 63.03 63.68 61.08 2,130 223,740 -21.3
18/02/2019
63.03
 982,670 61.41 63.03 59.00 9,840 343,460 -30.7
15/02/2019
60.43
 446,610 57.18 60.43 57.18 22,210 355,590 -30.3
14/02/2019
57.70
 167,680 56.53 57.70 56.53 12,000 44,700 -2.9
13/02/2019
55.95
 96,080 55.49 55.95 55.36 6,130 53,090 -4.0
12/02/2019
55.43
 51,990 55.56 55.56 55.23 14,760 704,538 -59.3
11/02/2019
55.23
 20,660 55.30 55.49 54.84 1,910 1,930 0.0
01/02/2019
55.30
 44,490 55.23 55.30 54.45 3,300 1,610 0.1
31/01/2019
55.23
 26,930 54.58 55.23 54.58 1,060 490,200 -41.6
30/01/2019
54.58
 15,690 54.58 54.84 54.32 2,670 100,000 -8.3
29/01/2019
54.45
 58,520 54.91 54.91 54.13 13,500 5,000 0.7
28/01/2019
54.45
 49,110 55.17 55.17 54.26 770 18,490 -1.5
25/01/2019
55.17
 64,480 54.26 55.23 54.26 200 1,001,390 -85.1
24/01/2019
54.58
 29,390 54.32 54.71 54.32 360 700 0.0
23/01/2019
54.45
 135,070 54.32 55.62 54.32 10 301,020 -25.6
22/01/2019
54.97
 105,950 54.78 55.23 53.93 2,050 1,020 0.1
21/01/2019
54.78
 96,600 54.32 54.78 53.93 50 14,470 -1.2
18/01/2019
54.32
 76,910 53.67 54.45 53.61 17,450 237,155 -18.1
17/01/2019
53.67
 117,620 52.31 54.26 52.31 4,380 41,340 -3.1
16/01/2019
53.35
 102,050 53.35 53.41 52.63 1,530 39,870 -3.1
15/01/2019
52.63
 101,570 52.37 53.28 51.98 1,250 46,700 -3.7
14/01/2019
52.63
 211,030 51.98 53.28 50.68 52,390 83,780 -2.6
11/01/2019
51.92
 139,310 51.01 52.11 49.39 14,460 7,040 0.6
10/01/2019
50.36
 82,280 48.74 50.88 48.74 30 310 0.0
09/01/2019
49.06
 103,150 49.00 49.45 48.74 100 38,660 -2.9
08/01/2019
48.61
 75,610 49.39 49.39 48.41 3,490 24,820 -1.6
07/01/2019
48.74
 70,990 47.76 48.93 47.76 1,310 20 0.1
04/01/2019
47.76
 53,830 47.76 47.96 47.24 1,940 4,190 -0.2
03/01/2019
47.76
 183,400 49.39 49.52 47.76 70 11,880 -0.9
02/01/2019
49.52
 46,610 49.52 51.20 49.52 1,630 0 0.1
28/12/2018
51.33
 74,670 49.65 51.33 49.06 20,000 2,040 1.4
27/12/2018
49.26
 109,780 49.19 49.84 49.19 15,570 6,570 0.7
26/12/2018
49.19
 85,160 50.42 50.42 49.19 1,790 2,000 0.0
25/12/2018
50.42
 100,820 47.50 50.68 47.50 14,390 7,000 0.6
24/12/2018
51.01
 53,390 51.98 51.98 51.01 180 1,630 -0.1
21/12/2018
51.98
 90,950 50.75 51.98 50.75 28,490 19,770 0.7
20/12/2018
52.31
 143,150 52.70 53.28 52.11 11,620 60,230 -3.9
19/12/2018
53.09
 175,620 53.54 53.80 52.63 7,000 22,680 -1.3
18/12/2018
53.54
 64,590 53.93 53.93 53.35 1,610 11,910 -0.8
17/12/2018
54.06
 97,690 53.61 54.32 53.48 3,660 8,430 -0.4
14/12/2018
53.61
 102,580 53.80 53.93 53.48 5,650 4,580 0.1
13/12/2018
53.61
 135,940 53.87 53.93 53.54 14,120 44,130 -2.5
12/12/2018
53.80
 61,540 53.87 53.93 53.61 32,410 1,000 2.6
11/12/2018
53.48
 149,090 54.00 54.58 53.28 17,950 63,540 -3.8
10/12/2018
54.58
 80,510 54.58 54.91 54.45 15,810 16,890 -0.1
07/12/2018
54.91
 118,540 54.58 55.04 54.58 23,020 22,780 0.0
06/12/2018
54.52
 95,310 54.58 54.97 54.26 35,500 20,260 1.3
05/12/2018
54.58
 69,670 54.06 54.58 53.93 6,780 3,200 0.3
04/12/2018
54.45
 205,210 54.84 54.97 54.26 56,590 15,640 3.4
03/12/2018
54.26
 165,620 53.28 54.32 53.28 74,640 10,610 5.3
30/11/2018
53.28
 57,690 52.89 53.61 52.63 590 13,270 -1.0
29/11/2018
53.61
 119,630 54.00 54.32 53.09 15,290 14,520 0.1
28/11/2018
53.54
 47,270 53.87 53.87 53.28 1,160 0 0.1
27/11/2018
53.67
 100,430 54.58 54.58 53.41 30 55,550 -4.6
26/11/2018
54.58
 25,610 55.23 55.23 54.39 710 0 0.1
23/11/2018
54.58
 71,810 55.36 55.36 54.39 270 15,640 -1.3
22/11/2018
55.36
 157,080 54.91 55.82 54.91 52,050 54,180 -0.2
21/11/2018
54.91
 47,700 54.91 54.91 54.26 3,700 0 0.3
20/11/2018
54.91
 91,970 53.74 55.23 53.74 1,100 29,060 -2.3
19/11/2018
54.00
 70,030 53.48 54.32 53.41 4,020 0 0.3
16/11/2018
53.48
 83,630 53.48 53.61 53.02 110 0 0.0
15/11/2018
53.48
 47,700 53.54 53.87 53.09 10 3,000 -0.2
14/11/2018
53.54
 92,660 53.35 53.93 53.28 4,030 24,500 -1.7
13/11/2018
53.28
 108,540 53.28 54.13 53.28 320 0 0.0
12/11/2018
55.04
 54,780 54.91 55.10 54.26 15,780 2,300 1.1
09/11/2018
55.10
 119,420 55.23 55.88 54.52 7,100 13,070 -0.5
08/11/2018
55.49
 182,360 53.93 55.75 53.93 1,250 91,860 -7.5
07/11/2018
54.58
 149,960 55.23 55.23 53.93 10,990 83,280 -6.1
06/11/2018
55.23
 253,740 53.93 55.88 53.93 10 141,370 -12.0
05/11/2018
53.93
 65,270 53.93 53.93 53.67 4,710 23,790 -1.6
02/11/2018
54.45
 145,090 54.45 55.10 54.39 12,370 93,490 -6.8
01/11/2018
54.45
 35,970 54.58 55.23 54.06 3,310 5,580 -0.2
31/10/2018
54.58
 49,160 54.39 55.23 54.39 120 2,240 -0.2
30/10/2018
54.39
 50,000 54.45 54.58 54.19 11,900 3,500 0.7
29/10/2018
54.45
 76,330 55.23 55.30 53.35 2,240 32,720 -2.5
26/10/2018
55.30
 63,080 55.88 56.40 55.04 2,360 470 0.2
25/10/2018
55.36
 62,280 55.30 55.88 54.91 2,970 4,070 -0.1

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