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
90.78
83
2 tháng
(2026-08-06) 		-0.24 -0.26% 280,900 900 -0.2
83
91.07
83
3 tháng
(2026-07-07) 		1.09 1.23% 481,200 -16,000 -1.7
83
91.07
83
6 tháng
(2026-04-08) 		-5.92 -6.20% 1,239,800 -15,300 -1.5
83
96.66
83
12 tháng
(2025-10-10) 		-7.25 -7.48% 3,416,800 124,100 13.0
83
102.44
83
24 tháng
(2024-10-15) 		-2.38 -2.59% 8,825,300 331,628 31.8
80.13
102.44
83
36 tháng
(2023-10-23) 		0.75 0.84% 14,409,800 -14,653 -5.4
79.88
102.44
83
60 tháng
(2021-11-01) 		12.03 15.51% 28,630,900 -466,255 -58.1
62.55
112.76
83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
73.98
 377,330 70.76 73.98 70.44 35,780 309,750 -30.7
04/06/2018
70.12
 209,010 69.22 70.12 67.80 38,720 51,730 -1.4
01/06/2018
67.22
 160,890 66.26 67.55 66.26 200 53,100 -5.5
31/05/2018
67.22
 166,620 63.69 67.55 63.69 120 44,960 -4.5
30/05/2018
64.33
 56,430 64.97 65.49 63.81 100 4,740 -0.5
29/05/2018
64.97
 153,430 61.11 66.07 61.11 11,970 20,740 -0.8
28/05/2018
61.76
 146,930 64.01 64.97 61.76 5,190 1,180 0.4
25/05/2018
64.33
 60,860 64.97 65.62 64.33 10 790 -0.1
24/05/2018
64.97
 73,200 66.26 66.26 64.78 1,920 14,350 -1.3
23/05/2018
66.26
 90,230 64.33 66.90 64.33 16,760 27,120 -1.0
22/05/2018
65.62
 116,210 66.32 67.42 61.95 10,240 13,370 -0.3
21/05/2018
66.58
 119,230 67.55 67.55 66.58 540 38,510 -4.0
18/05/2018
66.26
 178,930 65.29 67.22 65.29 470 32,960 -3.3
17/05/2018
66.39
 44,230 67.22 67.55 66.39 1,180 5,620 -0.5
16/05/2018
67.22
 53,500 69.48 69.60 66.90 660 1,620 -0.1
15/05/2018
69.28
 100,980 67.48 70.12 67.48 1,460 3,120 -0.2
14/05/2018
67.29
 46,490 67.55 67.55 66.58 260 1,340 -0.1
11/05/2018
66.90
 49,150 66.90 66.90 64.97 22,470 770 2.2
10/05/2018
66.90
 110,610 66.90 67.16 65.62 78,280 640 8.1
09/05/2018
67.03
 109,480 66.90 67.10 64.33 75,830 14,020 6.4
08/05/2018
66.90
 161,380 66.19 67.80 65.62 70,470 25,690 4.7
07/05/2018
65.62
 86,320 63.17 66.97 63.17 10,110 20 1.0
04/05/2018
63.49
 50,650 62.72 64.33 62.72 2,810 6,740 -0.4
03/05/2018
62.79
 216,270 63.04 63.69 61.76 47,850 2,190 4.4
02/05/2018
63.69
 229,850 63.69 64.33 62.46 63,990 7,110 5.6
27/04/2018
64.33
 186,670 64.33 65.29 62.98 82,980 1,600 8.1
26/04/2018
64.59
 189,750 68.19 68.19 64.33 27,720 1,610 2.7
24/04/2018
67.87
 118,240 68.83 68.83 67.29 58,500 8,820 5.3
23/04/2018
68.77
 212,910 69.48 71.08 68.77 640,875 617,665 2.5
20/04/2018
70.12
 94,290 70.12 70.76 69.80 24,900 2,750 2.4
19/04/2018
70.12
 306,420 70.12 71.41 68.83 71,680 14,150 6.3
18/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2018
71.41
 266,010 72.37 73.14 71.41 91,500 14,130 8.6
17/04/2018
72.31
 229,880 72.37 72.50 71.35 274,280 137,830 15.3
16/04/2018
72.50
 221,500 72.69 72.88 72.24 161,140 1,000 18.1
13/04/2018
72.50
 387,880 72.37 72.95 71.09 82,670 15,340 7.6
12/04/2018
71.92
 242,800 71.73 72.37 71.09 242,810 12,020 25.9
11/04/2018
71.67
 435,940 72.05 72.37 70.45 131,830 1,870 14.6
10/04/2018
71.09
 373,370 70.45 71.60 69.62 280,040 15,570 29.1
09/04/2018
70.45
 480,240 71.47 72.69 69.81 124,720 8,370 12.9
06/04/2018
71.92
 265,920 73.46 73.46 71.73 174,050 8,210 18.9
05/04/2018
73.46
 275,240 73.65 74.23 72.50 97,390 49,970 5.4
04/04/2018
73.01
 480,080 73.65 74.29 72.75 161,540 87,460 8.5
03/04/2018
73.01
 407,200 71.67 74.16 70.83 139,680 22,010 13.2
02/04/2018
71.67
 191,270 72.24 72.95 71.09 51,650 2,010 5.6
30/03/2018
71.09
 220,400 69.10 72.63 69.10 30,540 270 3.3
29/03/2018
69.23
 530,590 71.22 72.37 68.46 2,450 256,730 -27.6
28/03/2018
71.99
 624,970 74.23 74.42 71.28 117,500 321,000 -22.9
27/03/2018
73.97
 393,450 75.44 75.44 73.20 44,560 74,990 -3.5
26/03/2018
74.93
 426,060 74.48 75.57 74.29 110,080 95,980 1.6
23/03/2018
73.65
 887,370 67.25 73.65 67.25 279,770 71,790 23.6
22/03/2018
69.81
 288,850 72.69 73.59 69.81 34,990 21,710 1.5
21/03/2018
72.37
 548,210 72.69 74.29 68.53 41,070 63,640 -2.6
20/03/2018
71.79
 634,130 66.29 71.79 66.29 86,370 25,040 6.8
19/03/2018
67.12
 377,010 66.61 68.34 66.61 18,450 109,280 -9.6
16/03/2018
66.61
 360,330 66.61 67.31 65.65 6,320 109,450 -10.7
15/03/2018
64.69
 350,300 63.40 65.65 63.08 104,280 216,970 -11.4
14/03/2018
63.08
 373,210 62.76 63.66 62.76 15,960 631,920 -60.9
13/03/2018
63.21
 111,210 63.21 63.21 61.55 3,910 65,380 -6.1
12/03/2018
63.21
 56,990 63.21 63.40 61.42 2,340 50,535 -4.7
09/03/2018
61.42
 314,010 62.12 62.12 61.42 2,730 240,820 -23.0
08/03/2018
62.12
 246,250 61.80 63.02 61.80 2,340 179,940 -17.3
07/03/2018
61.80
 225,350 63.47 63.72 61.80 5,040 108,040 -10.0
06/03/2018
63.92
 283,590 64.36 65.07 63.85 3,300 114,700 -11.2
05/03/2018
64.04
 224,800 67.18 67.18 64.04 9,080 40,000 -3.2
02/03/2018
66.93
 183,930 67.25 67.25 66.29 700 29,620 -3.0
01/03/2018
67.25
 110,640 67.25 67.76 66.35 4,220 15,150 -1.1
28/02/2018
66.80
 140,150 67.18 67.89 66.67 2,970 0 0.3
27/02/2018
67.63
 286,630 67.18 68.21 66.61 4,540 34,530 -3.2
26/02/2018
66.67
 276,350 66.48 68.46 66.48 3,020 60,000 -6.0
23/02/2018
66.93
 133,910 66.73 67.25 66.29 3,080 540 0.3
22/02/2018
66.61
 147,210 67.89 67.89 65.97 9,490 0 1.0
21/02/2018
67.76
 147,660 66.67 68.21 66.61 24,050 140 2.5
13/02/2018
65.97
 189,680 63.21 65.97 63.02 820 20,340 -2.0
12/02/2018
62.96
 88,320 62.96 62.96 61.48 3,650 3,220 0.0
09/02/2018
62.12
 112,100 60.84 62.44 58.47 26,500 1,000 2.4
08/02/2018
60.84
 194,600 60.20 63.72 59.88 8,130 390 0.7
07/02/2018
59.63
 126,920 58.92 59.63 57.70 5,160 7,150 -0.2
06/02/2018
55.78
 308,790 55.78 57.64 53.61 72,390 13,950 5.0
05/02/2018
57.64
 197,820 60.84 61.48 57.64 10,980 78,030 -6.1
02/02/2018
60.97
 295,390 62.44 62.44 60.78 50,920 165,090 -10.9
01/02/2018
62.32
 340,830 63.66 63.79 62.12 28,000 181,130 -15.0
31/01/2018
63.72
 318,060 63.66 64.24 63.47 25,900 154,020 -12.7
30/01/2018
63.66
 457,830 65.20 65.26 63.53 57,620 317,360 -25.9
29/01/2018
65.20
 260,500 65.90 66.22 65.07 33,610 164,000 -13.4
26/01/2018
65.20
 223,730 64.69 65.90 64.36 6,710 61,000 -5.5
25/01/2018
63.53
 1,018,840 64.75 65.01 63.40 74,950 494,120 -42.1
22/01/2018
65.33
 402,700 65.26 66.29 65.13 39,950 131,040 -9.3
19/01/2018
66.80
 291,080 66.09 67.57 66.09 102,920 120,490 -1.8
18/01/2018
66.03
 332,450 65.45 67.76 65.39 35,970 184,320 -15.3
17/01/2018
67.89
 322,600 69.81 69.81 67.57 16,230 125,420 -11.7
16/01/2018
69.74
 222,240 70.00 71.09 69.10 7,610 118,130 -12.1
15/01/2018
70.45
 195,130 69.17 70.45 68.91 89,800 83,990 0.6
12/01/2018
69.36
 180,410 69.49 70.00 69.17 14,990 5,510 1.0
11/01/2018
70.13
 139,270 70.45 70.45 69.17 8,700 1,650 0.8
10/01/2018
70.13
 427,590 70.45 71.92 69.49 188,490 211,590 -2.5
09/01/2018
69.36
 477,610 68.59 70.77 68.59 61,760 350,280 -31.2
08/01/2018
68.78
 429,150 69.49 69.74 67.76 367,140 159,140 22.1
05/01/2018
69.87
 512,310 72.75 72.75 69.81 72,540 75,600 -0.4
04/01/2018
72.82
 373,480 73.01 73.33 72.37 136,360 74,780 7.0
03/01/2018
73.27
 445,800 73.33 73.97 73.27 72,260 119,690 -5.5

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