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)
24/10/2018
56.53
 42,270 57.51 57.51 56.53 1,760 300 0.1
23/10/2018
56.66
 36,960 57.83 57.83 56.53 1,390 650 0.1
22/10/2018
57.38
 73,940 56.86 57.51 56.86 520 19,600 -1.7
19/10/2018
57.25
 101,900 58.16 58.81 57.25 860 2,600 -0.2
18/10/2018
58.48
 56,970 59.26 59.26 58.48 510 0 0.0
17/10/2018
59.13
 95,080 59.39 59.78 59.13 2,170 56,140 -4.9
16/10/2018
59.39
 45,590 59.46 59.78 59.26 70 26,450 -2.4
15/10/2018
59.46
 101,730 59.78 59.85 58.48 41,500 0 3.8
12/10/2018
59.65
 143,180 56.66 59.65 56.66 58,750 50,640 0.7
11/10/2018
58.29
 147,750 58.29 59.13 57.57 960 840 0.0
10/10/2018
59.78
 89,600 59.46 60.24 59.46 2,660 59,190 -5.2
09/10/2018
59.46
 457,530 60.76 60.76 59.46 25,150 85,090 -5.5
08/10/2018
60.95
 79,690 60.82 61.73 60.82 610 550 0.0
05/10/2018
61.08
 180,180 61.08 61.80 60.95 37,850 480 3.5
04/10/2018
61.08
 167,410 63.03 63.03 61.08 288,640 0 29.9
03/10/2018
63.03
 163,570 63.03 63.62 62.64 1,650 23,130 -2.1
02/10/2018
63.03
 259,730 63.75 64.98 63.03 2,794,700 6,340 297.7
01/10/2018
64.98
 567,870 64.72 64.98 62.97 4,700 0 0.5
28/09/2018
64.98
 184,130 65.63 65.63 64.79 10 35,240 -3.5
27/09/2018
65.63
 466,990 64.72 65.63 63.81 10,280 80,260 -7.1
26/09/2018
64.33
 335,060 62.58 64.33 62.58 0 0 0
25/09/2018
63.03
 338,900 63.03 63.16 61.93 320 1,110 -0.1
24/09/2018
62.71
 217,880 62.51 62.90 62.51 500 0 0.0
21/09/2018
62.97
 363,560 63.03 63.29 61.80 820 700 0.0
20/09/2018
63.03
 216,290 61.73 63.03 61.73 71,060 2,420 6.6
19/09/2018
61.93
 390,610 61.41 62.06 61.15 61,260 104,340 -4.1
18/09/2018
61.15
 344,140 61.02 61.28 60.17 50,000 116,660 -6.3
17/09/2018
61.08
 239,330 60.11 61.34 59.85 20,400 41,150 -1.9
14/09/2018
60.11
 214,610 60.63 61.08 60.04 1,420 105,800 -9.7
13/09/2018
60.56
 356,780 59.78 61.08 59.78 1,390 157,980 -14.6
12/09/2018
59.78
 130,450 60.11 60.63 59.78 15,420 35,170 -1.8
11/09/2018
59.85
 128,150 59.46 60.11 59.46 2,300 50,480 -4.4
10/09/2018
59.72
 163,480 59.78 59.78 59.46 2,390 77,520 -6.9
07/09/2018
59.78
 191,870 59.59 59.85 59.39 19,890 40,000 -1.9
06/09/2018
59.39
 144,820 59.52 59.78 59.13 5,590 62,770 -5.2
05/09/2018
59.52
 250,890 60.24 60.24 59.26 4,890 65,660 -5.6
04/09/2018
60.24
 339,340 60.37 61.02 59.91 63,660 153,040 -8.2
31/08/2018
59.98
 166,350 60.95 60.95 59.98 4,980 100,020 -8.8
30/08/2018
59.98
 360,620 59.46 60.17 59.33 25,360 234,220 -19.2
29/08/2018
59.46
 245,480 60.43 60.43 59.33 4,610 109,550 -9.7
28/08/2018
60.24
 238,860 61.08 61.08 60.11 31,620 116,140 -7.9
27/08/2018
60.95
 221,890 62.38 62.38 60.95 3,380 116,740 -10.7
24/08/2018
62.38
 174,220 62.19 62.38 61.60 8,800 62,550 -5.1
23/08/2018
62.38
 146,570 62.71 62.77 62.25 9,580 11,210 -0.2
22/08/2018
62.97
 186,800 63.03 63.29 62.71 64,120 0 6.2
21/08/2018
62.38
 401,520 61.73 62.38 60.37 13,550 56,170 -4.1
20/08/2018
62.38
 432,940 64.66 64.66 62.38 11,360 2,510 0.9
17/08/2018
64.66
 101,420 66.28 66.80 64.66 780 300 0.0
16/08/2018
66.28
 60,120 65.96 66.28 65.31 1,330 1,000 0.0
15/08/2018
67.25
 99,230 68.62 68.62 66.61 11,980 50 1.2
14/08/2018
68.62
 135,560 69.53 70.18 68.55 10,620 2,730 0.8
13/08/2018
69.53
 235,740 66.80 69.53 66.28 196,420 2,830 18.7
10/08/2018
66.61
 270,210 65.63 66.74 65.05 9,140 41,080 -3.2
09/08/2018
65.24
 384,400 66.61 66.87 64.98 3,200 152,990 -15.2
08/08/2018
66.28
 376,330 66.80 66.80 66.15 8,070 160,850 -15.6
07/08/2018
66.28
 260,720 65.37 66.61 65.37 4,080 178,360 -17.8
06/08/2018
66.28
 328,950 65.05 66.80 65.05 390 241,550 -24.5
03/08/2018
64.98
 213,860 64.79 65.31 64.79 63,420 121,110 -5.8
02/08/2018
64.59
 134,880 64.92 64.98 63.75 14,950 1,720 1.3
01/08/2018
64.59
 161,110 65.31 65.31 64.46 530 29,490 -2.9
31/07/2018
65.24
 151,180 64.98 65.57 64.98 230 63,580 -6.4
30/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2018
64.98
 192,230 64.85 65.31 64.66 12,480 55,420 -4.3
27/07/2018
64.20
 92,550 63.81 64.39 63.81 1,280 2,510 -0.1
26/07/2018
63.81
 93,460 64.33 64.65 63.81 17,440 22,970 -0.6
25/07/2018
63.69
 138,720 63.69 64.65 63.69 23,510 43,170 -2.0
24/07/2018
63.69
 152,850 63.88 64.33 63.36 3,230 0 0.3
23/07/2018
64.33
 174,830 64.33 64.91 63.69 15,130 41,650 -2.7
20/07/2018
64.46
 155,310 65.62 65.94 64.33 5,920 35,440 -3.0
19/07/2018
65.94
 377,100 65.62 66.84 65.29 47,400 125,870 -8.1
18/07/2018
65.62
 127,920 65.94 66.26 65.10 155,530 194,600 -4.0
17/07/2018
65.94
 90,850 65.29 66.58 64.65 25,070 52,210 -2.8
16/07/2018
65.49
 291,540 65.87 65.94 64.97 490 116,260 -11.8
13/07/2018
64.14
 156,490 64.46 64.65 63.62 14,650 10,150 0.4
12/07/2018
64.33
 69,960 64.33 64.33 63.17 1,220 1,320 0.0
11/07/2018
63.69
 319,240 64.91 64.91 63.24 226,740 34,950 19.1
10/07/2018
64.91
 95,360 64.33 65.49 63.88 13,720 33,200 -2.0
09/07/2018
63.75
 181,800 65.74 66.26 63.69 8,730 40,420 -3.2
06/07/2018
66.90
 198,490 67.67 68.19 66.90 53,050 45,830 0.7
05/07/2018
67.67
 681,290 66.26 68.70 66.26 208,240 14,070 20.6
04/07/2018
64.27
 630,930 63.17 64.84 63.17 69,240 174,970 -10.6
03/07/2018
63.17
 154,540 64.33 65.29 63.04 2,000 11,470 -0.9
02/07/2018
64.33
 133,980 65.62 65.62 63.04 2,820 26,120 -2.3
29/06/2018
65.62
 129,130 65.94 65.94 64.65 100,000 68,010 3.3
28/06/2018
65.62
 275,810 64.33 66.39 64.27 111,850 194,470 -8.3
27/06/2018
66.58
 143,750 65.68 66.58 65.68 110,900 72,000 4.0
26/06/2018
66.90
 47,270 66.90 67.22 65.62 500 22,340 -2.3
25/06/2018
67.22
 92,230 67.22 68.77 66.32 750 34,190 -3.5
22/06/2018
67.29
 298,920 64.33 68.19 64.33 101,270 124,270 -2.5
21/06/2018
64.33
 315,830 65.36 66.52 64.20 114,540 233,760 -12.0
20/06/2018
65.29
 109,510 64.33 66.19 64.27 45,420 67,580 -2.2
19/06/2018
64.33
 225,330 66.26 66.26 63.04 77,630 41,180 3.7
18/06/2018
66.26
 89,950 67.48 67.48 65.29 27,500 33,250 -0.6
15/06/2018
67.48
 22,210 66.90 67.55 66.26 0 4,180 -0.4
14/06/2018
67.55
 69,250 67.55 68.19 67.10 107,560 128,270 -2.2
13/06/2018
67.55
 70,400 67.55 67.55 65.94 115,660 97,000 2.0
12/06/2018
67.29
 210,600 69.22 69.22 64.97 21,200 83,860 -6.4
11/06/2018
69.22
 64,860 69.48 69.80 69.15 21,260 26,890 -0.6
08/06/2018
70.12
 252,930 70.76 70.76 69.80 8,310 171,930 -18.0
07/06/2018
70.76
 441,250 70.12 72.05 68.83 6,290 145,160 -15.2
06/06/2018
70.76
 342,200 72.69 72.69 70.76 708,310 193,310 64.9

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