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)
28/06/2018
69.00
 275,810 70.02 70.02 67.58 111,850 194,470 -8.3
27/06/2018
70.02
 143,750 70.35 70.35 69.07 110,900 72,000 4.0
26/06/2018
70.35
 47,270 70.69 70.69 69.00 500 22,340 -2.3
25/06/2018
70.69
 92,230 70.76 72.32 69.75 750 34,190 -3.5
22/06/2018
70.76
 298,920 67.65 71.71 67.65 101,270 124,270 -2.5
21/06/2018
67.65
 315,830 68.66 69.95 67.51 114,540 233,760 -12.0
20/06/2018
68.66
 109,510 67.65 69.61 67.58 45,420 67,580 -2.2
19/06/2018
67.65
 225,330 69.68 69.68 66.30 77,630 41,180 3.7
18/06/2018
69.68
 89,950 70.96 70.96 68.66 27,500 33,250 -0.6
15/06/2018
70.96
 22,210 71.03 71.03 69.68 0 4,180 -0.4
14/06/2018
71.03
 69,250 71.03 71.71 70.56 107,560 128,270 -2.2
13/06/2018
71.03
 70,400 70.76 71.03 69.34 115,660 97,000 2.0
12/06/2018
70.76
 210,600 72.79 72.79 68.33 21,200 83,860 -6.4
11/06/2018
72.79
 64,860 73.74 73.74 72.72 21,260 26,890 -0.6
08/06/2018
73.74
 252,930 74.41 74.41 73.40 8,310 171,930 -18.0
07/06/2018
74.41
 441,250 74.41 75.77 72.38 6,290 145,160 -15.2
06/06/2018
74.41
 342,200 77.80 77.80 74.41 708,310 193,310 64.9
05/06/2018
77.80
 377,330 73.74 77.80 74.08 35,780 309,750 -30.7
04/06/2018
73.74
 209,010 70.69 73.74 71.30 38,720 51,730 -1.4
01/06/2018
70.69
 160,890 70.69 71.03 69.68 200 53,100 -5.5
31/05/2018
70.69
 166,620 67.65 71.03 66.97 120 44,960 -4.5
30/05/2018
67.65
 56,430 68.33 68.87 67.11 100 4,740 -0.5
29/05/2018
68.33
 153,430 64.94 69.48 64.27 11,970 20,740 -0.8
28/05/2018
64.94
 146,930 67.65 68.33 64.94 5,190 1,180 0.4
25/05/2018
67.65
 60,860 68.33 69.00 67.65 10 790 -0.1
24/05/2018
68.33
 73,200 69.68 69.68 68.12 1,920 14,350 -1.3
23/05/2018
69.68
 90,230 69.00 70.35 67.65 16,760 27,120 -1.0
22/05/2018
69.00
 116,210 70.02 70.90 65.15 10,240 13,370 -0.3
21/05/2018
70.02
 119,230 69.68 71.03 70.02 540 38,510 -4.0
18/05/2018
69.68
 178,930 69.81 70.69 68.66 470 32,960 -3.3
17/05/2018
69.81
 44,230 70.69 71.03 69.81 1,180 5,620 -0.5
16/05/2018
70.69
 53,500 72.86 73.20 70.35 660 1,620 -0.1
15/05/2018
72.86
 100,980 70.76 73.74 70.96 1,460 3,120 -0.2
14/05/2018
70.76
 46,490 70.35 71.03 70.02 260 1,340 -0.1
11/05/2018
70.35
 49,150 70.35 70.35 68.33 22,470 770 2.2
10/05/2018
70.35
 110,610 70.49 70.63 69.00 78,280 640 8.1
09/05/2018
70.49
 109,480 70.35 70.56 67.65 75,830 14,020 6.4
08/05/2018
70.35
 161,380 69.00 71.30 69.00 70,470 25,690 4.7
07/05/2018
69.00
 86,320 66.77 70.42 66.43 10,110 20 1.0
04/05/2018
66.77
 50,650 66.03 67.65 65.96 2,810 6,740 -0.4
03/05/2018
66.03
 216,270 66.97 66.97 64.94 47,850 2,190 4.4
02/05/2018
66.97
 229,850 67.65 67.65 65.69 63,990 7,110 5.6
27/04/2018
67.65
 186,670 67.92 68.66 66.23 82,980 1,600 8.1
26/04/2018
67.92
 189,750 71.37 71.71 67.65 27,720 1,610 2.7
24/04/2018
71.37
 118,240 72.32 72.38 70.76 58,500 8,820 5.3
23/04/2018
72.32
 212,910 73.74 74.75 72.32 640,875 617,665 2.5
20/04/2018
73.74
 94,290 73.74 74.41 73.40 24,900 2,750 2.4
19/04/2018
73.74
 306,420 75.09 75.09 72.38 71,680 14,150 6.3
18/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2018
75.09
 266,010 76.04 76.92 75.09 91,500 14,130 8.6
17/04/2018
76.04
 229,880 76.24 76.24 75.03 274,280 137,830 15.3
16/04/2018
76.24
 221,500 76.24 76.64 75.97 161,140 1,000 18.1
13/04/2018
76.24
 387,880 75.63 76.71 74.76 82,670 15,340 7.6
12/04/2018
75.63
 242,800 75.36 76.10 74.76 242,810 12,020 25.9
11/04/2018
75.36
 435,940 74.76 76.10 74.08 131,830 1,870 14.6
10/04/2018
74.76
 373,370 74.08 75.30 73.21 280,040 15,570 29.1
09/04/2018
74.08
 480,240 75.63 76.44 73.41 124,720 8,370 12.9
06/04/2018
75.63
 265,920 77.25 77.25 75.43 174,050 8,210 18.9
05/04/2018
77.25
 275,240 76.78 78.06 76.24 97,390 49,970 5.4
04/04/2018
76.78
 480,080 76.78 78.13 76.51 161,540 87,460 8.5
03/04/2018
76.78
 407,200 75.36 77.99 74.49 139,680 22,010 13.2
02/04/2018
75.36
 191,270 74.76 76.71 74.76 51,650 2,010 5.6
30/03/2018
74.76
 220,400 72.80 76.37 72.67 30,540 270 3.3
29/03/2018
72.80
 530,590 75.70 76.10 72.00 2,450 256,730 -27.6
28/03/2018
75.70
 624,970 77.79 78.26 74.96 117,500 321,000 -22.9
27/03/2018
77.79
 393,450 78.80 79.34 76.98 44,560 74,990 -3.5
26/03/2018
78.80
 426,060 77.45 79.47 78.13 110,080 95,980 1.6
23/03/2018
77.45
 887,370 73.41 77.45 70.72 279,770 71,790 23.6
22/03/2018
73.41
 288,850 76.10 77.38 73.41 34,990 21,710 1.5
21/03/2018
76.10
 548,210 75.50 78.13 72.06 41,070 63,640 -2.6
20/03/2018
75.50
 634,130 70.58 75.50 69.71 86,370 25,040 6.8
19/03/2018
70.58
 377,010 70.04 71.86 70.04 18,450 109,280 -9.6
16/03/2018
70.04
 360,330 68.02 70.78 69.03 6,320 109,450 -10.7
15/03/2018
68.02
 350,300 66.34 69.03 66.34 104,280 216,970 -11.4
14/03/2018
66.34
 373,210 66.47 66.95 66.00 15,960 631,920 -60.9
13/03/2018
66.47
 111,210 66.47 66.47 64.72 3,910 65,380 -6.1
12/03/2018
66.47
 56,990 64.59 66.68 64.59 2,340 50,535 -4.7
09/03/2018
64.59
 314,010 65.33 65.33 64.59 2,730 240,820 -23.0
08/03/2018
65.33
 246,250 64.99 66.27 64.99 2,340 179,940 -17.3
07/03/2018
64.99
 225,350 67.21 67.21 64.99 5,040 108,040 -10.0
06/03/2018
67.21
 283,590 67.35 68.43 67.15 3,300 114,700 -11.2
05/03/2018
67.35
 224,800 70.38 70.65 67.35 9,080 40,000 -3.2
02/03/2018
70.38
 183,930 70.72 70.72 69.71 700 29,620 -3.0
01/03/2018
70.72
 110,640 70.25 71.26 69.77 4,220 15,150 -1.1
28/02/2018
70.25
 140,150 71.12 71.39 70.11 2,970 0 0.3
27/02/2018
71.12
 286,630 70.11 71.73 70.04 4,540 34,530 -3.2
26/02/2018
70.11
 276,350 70.38 72.00 69.91 3,020 60,000 -6.0
23/02/2018
70.38
 133,910 70.04 70.72 69.71 3,080 540 0.3
22/02/2018
70.04
 147,210 71.26 71.39 69.37 9,490 0 1.0
21/02/2018
71.26
 147,660 69.37 71.73 70.04 24,050 140 2.5
13/02/2018
69.37
 189,680 66.20 69.37 66.27 820 20,340 -2.0
12/02/2018
66.20
 88,320 65.33 66.20 64.66 3,650 3,220 0.0
09/02/2018
65.33
 112,100 63.98 65.67 61.49 26,500 1,000 2.4
08/02/2018
63.98
 194,600 62.70 67.01 62.97 8,130 390 0.7
07/02/2018
62.70
 126,920 58.66 62.70 60.68 5,160 7,150 -0.2
06/02/2018
58.66
 308,790 60.61 60.61 56.37 72,390 13,950 5.0
05/02/2018
60.61
 197,820 64.12 64.66 60.61 10,980 78,030 -6.1
02/02/2018
64.12
 295,390 65.53 65.67 63.91 50,920 165,090 -10.9
01/02/2018
65.53
 340,830 67.01 67.08 65.33 28,000 181,130 -15.0
31/01/2018
67.01
 318,060 66.95 67.55 66.74 25,900 154,020 -12.7
30/01/2018
66.95
 457,830 68.56 68.63 66.81 57,620 317,360 -25.9

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