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)
16/11/2018
56.24
 83,630 56.24 56.38 55.76 110 0 0.0
15/11/2018
56.24
 47,700 56.31 56.65 55.83 10 3,000 -0.2
14/11/2018
56.31
 92,660 56.03 56.72 56.03 4,030 24,500 -1.7
13/11/2018
56.03
 108,540 57.88 57.88 56.03 320 0 0.0
12/11/2018
57.88
 54,780 57.95 57.95 57.06 15,780 2,300 1.1
09/11/2018
57.95
 119,420 58.36 58.77 57.33 7,100 13,070 -0.5
08/11/2018
58.36
 182,360 57.40 58.63 56.72 1,250 91,860 -7.5
07/11/2018
57.40
 149,960 58.08 58.08 56.72 10,990 83,280 -6.1
06/11/2018
58.08
 253,740 56.72 58.77 56.72 10 141,370 -12.0
05/11/2018
56.72
 65,270 57.26 57.26 56.44 4,710 23,790 -1.6
02/11/2018
57.26
 145,090 57.26 57.95 57.20 12,370 93,490 -6.8
01/11/2018
57.26
 35,970 57.40 58.08 56.85 3,310 5,580 -0.2
31/10/2018
57.40
 49,160 57.20 58.08 57.20 120 2,240 -0.2
30/10/2018
57.20
 50,000 57.26 57.40 56.99 11,900 3,500 0.7
29/10/2018
57.26
 76,330 58.15 58.15 56.10 2,240 32,720 -2.5
26/10/2018
58.15
 63,080 58.22 59.31 57.88 2,360 470 0.2
25/10/2018
58.22
 62,280 59.45 59.45 57.74 2,970 4,070 -0.1
24/10/2018
59.45
 42,270 59.59 60.48 59.45 1,760 300 0.1
23/10/2018
59.59
 36,960 60.34 60.82 59.45 1,390 650 0.1
22/10/2018
60.34
 73,940 60.20 60.48 59.79 520 19,600 -1.7
19/10/2018
60.20
 101,900 61.50 61.84 60.20 860 2,600 -0.2
18/10/2018
61.50
 56,970 62.18 62.32 61.50 510 0 0.0
17/10/2018
62.18
 95,080 62.46 62.87 62.18 2,170 56,140 -4.9
16/10/2018
62.46
 45,590 62.53 62.87 62.32 70 26,450 -2.4
15/10/2018
62.53
 101,730 62.73 62.94 61.50 41,500 0 3.8
12/10/2018
62.73
 143,180 61.30 62.73 59.59 58,750 50,640 0.7
11/10/2018
61.30
 147,750 62.87 62.87 60.54 960 840 0.0
10/10/2018
62.87
 89,600 62.53 63.35 62.53 2,660 59,190 -5.2
09/10/2018
62.53
 457,530 64.10 64.10 62.53 25,150 85,090 -5.5
08/10/2018
64.10
 79,690 64.23 64.92 63.96 610 550 0.0
05/10/2018
64.23
 180,180 64.23 64.99 64.10 37,850 480 3.5
04/10/2018
64.23
 167,410 66.28 66.28 64.23 288,640 0 29.9
03/10/2018
66.28
 163,570 66.28 66.90 65.87 1,650 23,130 -2.1
02/10/2018
66.28
 259,730 68.33 68.33 66.28 2,794,700 6,340 297.7
01/10/2018
68.33
 567,870 68.33 68.33 66.22 4,700 0 0.5
28/09/2018
68.33
 184,130 69.02 69.02 68.13 10 35,240 -3.5
27/09/2018
69.02
 466,990 67.65 69.02 67.10 10,280 80,260 -7.1
26/09/2018
67.65
 335,060 66.28 67.65 65.81 0 0 0
25/09/2018
66.28
 338,900 65.94 66.42 65.12 320 1,110 -0.1
24/09/2018
65.94
 217,880 66.22 66.22 65.74 500 0 0.0
21/09/2018
66.22
 363,560 66.28 66.56 64.99 820 700 0.0
20/09/2018
66.28
 216,290 65.12 66.28 64.92 71,060 2,420 6.6
19/09/2018
65.12
 390,610 64.30 65.26 64.30 61,260 104,340 -4.1
18/09/2018
64.30
 344,140 64.23 64.44 63.28 50,000 116,660 -6.3
17/09/2018
64.23
 239,330 63.21 64.51 62.94 20,400 41,150 -1.9
14/09/2018
63.21
 214,610 63.69 64.23 63.14 1,420 105,800 -9.7
13/09/2018
63.69
 356,780 62.87 64.23 62.87 1,390 157,980 -14.6
12/09/2018
62.87
 130,450 62.94 63.76 62.87 15,420 35,170 -1.8
11/09/2018
62.94
 128,150 62.80 63.21 62.53 2,300 50,480 -4.4
10/09/2018
62.80
 163,480 62.87 62.87 62.53 2,390 77,520 -6.9
07/09/2018
62.87
 191,870 62.46 62.94 62.46 19,890 40,000 -1.9
06/09/2018
62.46
 144,820 62.59 62.87 62.18 5,590 62,770 -5.2
05/09/2018
62.59
 250,890 63.35 63.35 62.32 4,890 65,660 -5.6
04/09/2018
63.35
 339,340 63.07 64.17 63.00 63,660 153,040 -8.2
31/08/2018
63.07
 166,350 63.07 64.10 63.07 4,980 100,020 -8.8
30/08/2018
63.07
 360,620 62.53 63.28 62.39 25,360 234,220 -19.2
29/08/2018
62.53
 245,480 63.35 63.55 62.39 4,610 109,550 -9.7
28/08/2018
63.35
 238,860 64.10 64.23 63.21 31,620 116,140 -7.9
27/08/2018
64.10
 221,890 65.60 65.60 64.10 3,380 116,740 -10.7
24/08/2018
65.60
 174,220 65.60 65.60 64.78 8,800 62,550 -5.1
23/08/2018
65.60
 146,570 66.22 66.22 65.46 9,580 11,210 -0.2
22/08/2018
66.22
 186,800 65.60 66.56 65.94 64,120 0 6.2
21/08/2018
65.60
 401,520 65.60 65.60 63.48 13,550 56,170 -4.1
20/08/2018
65.60
 432,940 67.99 67.99 65.60 11,360 2,510 0.9
17/08/2018
67.99
 101,420 69.70 70.25 67.99 780 300 0.0
16/08/2018
69.70
 60,120 70.73 70.73 68.68 1,330 1,000 0.0
15/08/2018
70.73
 99,230 72.16 72.16 70.04 11,980 50 1.2
14/08/2018
72.16
 135,560 73.12 73.80 72.09 10,620 2,730 0.8
13/08/2018
73.12
 235,740 70.04 73.12 69.70 196,420 2,830 18.7
10/08/2018
70.04
 270,210 68.61 70.18 68.40 9,140 41,080 -3.2
09/08/2018
68.61
 384,400 69.70 70.32 68.33 3,200 152,990 -15.2
08/08/2018
69.70
 376,330 69.70 70.25 69.56 8,070 160,850 -15.6
07/08/2018
69.70
 260,720 69.70 70.04 68.74 4,080 178,360 -17.8
06/08/2018
69.70
 328,950 68.33 70.25 68.40 390 241,550 -24.5
03/08/2018
68.33
 213,860 67.92 68.68 68.13 63,420 121,110 -5.8
02/08/2018
67.92
 134,880 67.92 68.33 67.04 14,950 1,720 1.3
01/08/2018
67.92
 161,110 68.61 68.68 67.79 530 29,490 -2.9
31/07/2018
68.61
 151,180 68.33 68.95 68.33 230 63,580 -6.4
30/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2018
68.33
 192,230 67.51 68.68 67.99 12,480 55,420 -4.3
27/07/2018
67.51
 92,550 67.11 67.72 67.11 1,280 2,510 -0.1
26/07/2018
67.11
 93,460 66.97 67.99 67.11 17,440 22,970 -0.6
25/07/2018
66.97
 138,720 66.97 67.99 66.97 23,510 43,170 -2.0
24/07/2018
66.97
 152,850 67.65 67.65 66.63 3,230 0 0.3
23/07/2018
67.65
 174,830 67.78 68.26 66.97 15,130 41,650 -2.7
20/07/2018
67.78
 155,310 69.34 69.34 67.65 5,920 35,440 -3.0
19/07/2018
69.34
 377,100 69.00 70.29 68.66 47,400 125,870 -8.1
18/07/2018
69.00
 127,920 69.34 69.68 68.46 155,530 194,600 -4.0
17/07/2018
69.34
 90,850 68.87 70.02 67.99 25,070 52,210 -2.8
16/07/2018
68.87
 291,540 67.45 69.34 68.33 490 116,260 -11.8
13/07/2018
67.45
 156,490 67.65 67.99 66.90 14,650 10,150 0.4
12/07/2018
67.65
 69,960 66.97 67.65 66.43 1,220 1,320 0.0
11/07/2018
66.97
 319,240 68.26 68.26 66.50 226,740 34,950 19.1
10/07/2018
68.26
 95,360 67.04 68.87 67.18 13,720 33,200 -2.0
09/07/2018
67.04
 181,800 70.35 70.35 66.97 8,730 40,420 -3.2
06/07/2018
70.35
 198,490 71.17 71.71 70.35 53,050 45,830 0.7
05/07/2018
71.17
 681,290 67.58 72.25 69.68 208,240 14,070 20.6
04/07/2018
67.58
 630,930 66.43 68.19 66.43 69,240 174,970 -10.6
03/07/2018
66.43
 154,540 67.65 68.66 66.30 2,000 11,470 -0.9
02/07/2018
67.65
 133,980 69.00 69.00 66.30 2,820 26,120 -2.3
29/06/2018
69.00
 129,130 69.00 69.34 67.99 100,000 68,010 3.3

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